Financial News

Cti Inds Corp (NQ: CTIB )

1.580 USD -0.070 (-4.24%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2012 5.170 5.170 5.170 5.170 0 -0.02(-0.39%)
Nov 27, 2012 5.190 5.190 5.190 5.190 100 +0.04(+0.78%)
Nov 26, 2012 5.200 5.200 5.150 5.150 266 -0.08(-1.53%)
Nov 20, 2012 5.100 5.230 5.230 5.230 6,100 +0.14(+2.75%)
Nov 19, 2012 5.110 5.150 4.960 5.090 5,550 +0.09(+1.88%)
Nov 16, 2012 4.950 5.100 4.860 4.996 7,643 +0.27(+5.62%)
Nov 15, 2012 4.750 4.750 4.650 4.730 957 +0.11(+2.34%)
Nov 14, 2012 5.050 5.050 4.622 4.622 11,912 -0.44(-8.65%)
Nov 13, 2012 5.150 5.150 5.050 5.059 4,280 -0.14(-2.70%)
Nov 09, 2012 5.200 5.200 5.200 5.200 0 +0.19(+3.79%)
Nov 08, 2012 5.030 5.030 5.010 5.010 928 -0.18(-3.47%)
Nov 07, 2012 5.190 5.190 5.190 5.190 200 +0.02(+0.39%)
Nov 05, 2012 5.070 5.170 5.170 5.170 2,000 +0.08(+1.57%)
Nov 02, 2012 5.090 5.090 5.090 5.090 106 -0.01(-0.19%)
Nov 01, 2012 5.030 5.100 5.030 5.100 1,202 +0.11(+2.20%)
Oct 31, 2012 4.990 4.990 4.990 4.990 104 +0.00(+0.00%)
Oct 26, 2012 4.970 4.990 4.990 4.990 3,400 -0.05(-0.99%)
Oct 25, 2012 5.050 5.050 4.950 5.040 3,464 +0.01(+0.23%)
Oct 24, 2012 4.870 5.028 4.870 5.028 500 +0.21(+4.26%)
Oct 23, 2012 4.820 4.836 4.810 4.823 1,400 -0.10(-1.97%)
Oct 19, 2012 5.030 5.030 4.790 4.920 2,246 +0.00(+0.00%)
Oct 18, 2012 4.780 5.040 4.780 4.920 5,400 -0.06(-1.20%)
Oct 17, 2012 4.960 4.980 4.960 4.980 1,000 +0.11(+2.26%)
Oct 16, 2012 4.880 4.880 4.870 4.870 950 -0.23(-4.51%)
Oct 15, 2012 4.990 5.100 4.950 5.100 3,531 +0.07(+1.39%)
Oct 12, 2012 5.050 5.050 4.780 5.030 1,800 +0.02(+0.35%)
Oct 11, 2012 4.980 5.170 4.860 5.012 4,060 +0.02(+0.45%)
Oct 10, 2012 5.050 5.090 4.950 4.990 2,913 -0.06(-1.25%)
Oct 09, 2012 4.917 5.053 4.900 5.053 2,600 +0.01(+0.26%)
Oct 08, 2012 4.910 5.040 4.900 5.040 3,600 -0.01(-0.20%)
Oct 05, 2012 4.710 5.124 4.710 5.050 16,121 +0.47(+10.26%)
Oct 04, 2012 4.580 4.940 4.580 4.580 400 -0.20(-4.18%)
Oct 02, 2012 4.780 4.780 4.780 4.780 100 -0.04(-0.83%)
Oct 01, 2012 4.820 4.820 4.820 4.820 1,000 -0.05(-1.03%)
Sep 28, 2012 4.560 4.880 4.560 4.870 900 +0.07(+1.46%)
Sep 27, 2012 4.800 4.800 4.800 4.800 100 -0.03(-0.62%)
Sep 25, 2012 4.830 4.830 4.830 4.830 1,000 +0.05(+1.05%)
Sep 24, 2012 4.670 4.980 4.670 4.780 1,242 +0.26(+5.75%)
Sep 21, 2012 4.690 4.690 4.520 4.520 2,371 -0.17(-3.62%)
Sep 20, 2012 4.710 4.710 4.680 4.690 3,600 -0.18(-3.70%)
Sep 19, 2012 4.850 4.990 4.500 4.870 29,153 +0.04(+0.83%)
Sep 18, 2012 4.830 4.830 4.830 4.830 1,000 -0.04(-0.82%)
Sep 14, 2012 4.880 4.870 4.870 4.870 2,200 +0.04(+0.83%)
Sep 13, 2012 4.880 4.880 4.830 4.830 2,199 -0.04(-0.82%)
Sep 12, 2012 4.900 5.050 4.870 4.870 7,200 -0.02(-0.41%)
Sep 11, 2012 5.150 5.150 4.890 4.890 6,500 -0.25(-4.86%)
Sep 10, 2012 5.140 5.140 5.140 5.140 200 +0.03(+0.59%)
Sep 07, 2012 4.960 5.110 4.960 5.110 4,253 +0.11(+2.20%)
Sep 06, 2012 5.090 5.090 5.000 5.000 4,200 -0.15(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback