Financial News

Cti Inds Corp (NQ: CTIB )

1.650 USD -0.050 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 3.750 3.760 3.760 3.760 16,000 +0.04(+1.08%)
Dec 30, 2014 3.700 3.830 3.697 3.720 7,412 +0.01(+0.27%)
Dec 29, 2014 3.700 3.750 3.670 3.710 11,400 -0.06(-1.59%)
Dec 26, 2014 3.680 3.904 3.680 3.770 7,936 +0.03(+0.80%)
Dec 24, 2014 3.750 3.740 3.740 3.740 4,700 -0.06(-1.58%)
Dec 23, 2014 3.800 3.800 3.800 3.800 101 -0.17(-4.28%)
Dec 22, 2014 3.920 4.300 3.820 3.970 39,242 +0.21(+5.59%)
Dec 19, 2014 3.670 3.970 3.660 3.760 4,497 -0.19(-4.81%)
Dec 18, 2014 4.100 4.100 3.660 3.950 29,840 -0.15(-3.66%)
Dec 15, 2014 4.100 4.100 3.800 4.100 1,801 +0.10(+2.53%)
Dec 12, 2014 3.852 4.000 3.852 3.999 4,029 +0.11(+2.80%)
Dec 11, 2014 4.000 4.000 3.890 3.890 2,928 -0.10(-2.51%)
Dec 10, 2014 3.790 3.990 3.790 3.990 6,331 -0.00(-0.03%)
Dec 05, 2014 3.730 3.991 3.991 3.991 400 +0.06(+1.55%)
Dec 03, 2014 3.930 3.930 3.930 3.930 200 +0.03(+0.77%)
Dec 02, 2014 3.820 4.000 3.640 3.900 5,864 -0.10(-2.50%)
Dec 01, 2014 4.000 4.000 3.991 4.000 640 +0.19(+4.99%)
Nov 28, 2014 3.810 3.810 3.810 3.810 104 -0.07(-1.80%)
Nov 26, 2014 3.880 3.880 3.880 3.880 1,300 -0.02(-0.51%)
Nov 24, 2014 3.900 3.900 3.900 3.900 3,500 +0.09(+2.36%)
Nov 21, 2014 3.810 3.810 3.810 3.810 100 -0.00(-0.00%)
Nov 20, 2014 3.810 3.830 3.810 3.810 2,400 -0.19(-4.75%)
Nov 18, 2014 3.820 4.000 4.000 4.000 600 +0.00(+0.00%)
Nov 17, 2014 4.010 4.010 3.900 4.000 700 +0.00(+0.00%)
Nov 14, 2014 3.946 4.020 3.900 4.000 4,600 +0.07(+1.78%)
Nov 13, 2014 4.200 4.200 3.850 3.930 7,647 -0.09(-2.24%)
Nov 12, 2014 3.780 4.020 3.780 4.020 200 -0.00(-0.00%)
Nov 06, 2014 4.020 4.020 4.020 4.020 82 -0.02(-0.52%)
Nov 04, 2014 3.930 4.041 4.041 4.041 2,700 +0.11(+2.82%)
Nov 03, 2014 4.050 4.050 3.930 3.930 2,330 -0.12(-2.96%)
Oct 31, 2014 3.840 4.080 3.800 4.050 5,004 +0.30(+8.00%)
Oct 30, 2014 3.760 3.770 3.750 3.750 1,780 +0.00(+0.00%)
Oct 29, 2014 3.750 3.750 3.750 3.750 200 +0.07(+1.93%)
Oct 21, 2014 3.670 3.679 3.670 3.679 800 -0.14(-3.69%)
Oct 17, 2014 4.080 3.820 3.820 3.820 72 -0.06(-1.55%)
Oct 14, 2014 3.860 3.880 3.880 3.880 46 +0.01(+0.36%)
Oct 13, 2014 3.880 3.880 3.866 3.866 370 -0.20(-5.01%)
Oct 10, 2014 4.100 4.100 4.070 4.070 426 -0.07(-1.69%)
Oct 09, 2014 3.650 4.140 3.650 4.140 9,608 +0.46(+12.50%)
Oct 08, 2014 3.680 3.680 3.680 3.680 112 +0.13(+3.66%)
Oct 07, 2014 3.550 3.550 3.530 3.550 1,200 +0.00(+0.00%)
Oct 06, 2014 3.760 3.760 3.550 3.550 282 -0.10(-2.74%)
Oct 03, 2014 3.650 3.650 3.650 3.650 1,600 -0.17(-4.45%)
Oct 02, 2014 3.820 3.820 3.820 3.820 578 +0.17(+4.65%)
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