Financial News

Cti Inds Corp (NQ: CTIB )

1.260 USD -0.070 (-5.26%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.070 4.070 4.070 0 -0.40(-8.94%)
Dec 26, 2017 4.470 4.470 4.470 0 +0.22(+5.17%)
Dec 21, 2017 4.250 4.250 4.250 81 +0.00(+0.00%)
Dec 20, 2017 4.250 4.250 4.230 4.250 3,162 +0.03(+0.78%)
Dec 19, 2017 4.194 4.239 4.180 4.217 1,816 +0.15(+3.62%)
Dec 18, 2017 4.310 4.500 4.070 4.070 7,263 +0.13(+3.23%)
Dec 14, 2017 3.942 3.942 3.942 5 +0.29(+8.01%)
Dec 13, 2017 3.720 3.720 3.650 3.650 535 -0.08(-2.14%)
Dec 11, 2017 3.730 3.730 3.730 30 -0.16(-4.11%)
Dec 08, 2017 3.890 3.890 3.890 3.890 366 +0.13(+3.46%)
Dec 07, 2017 3.765 3.790 3.700 3.760 12,900 +0.02(+0.53%)
Dec 06, 2017 3.740 3.740 3.740 3.740 623 -0.10(-2.71%)
Dec 05, 2017 3.830 3.844 3.830 3.844 677 +0.05(+1.43%)
Nov 30, 2017 3.790 3.790 3.790 102 -0.01(-0.24%)
Nov 28, 2017 3.799 3.799 3.799 5 -0.10(-2.59%)
Nov 27, 2017 3.800 3.900 3.800 3.900 1,744 +0.12(+3.17%)
Nov 24, 2017 3.620 3.820 3.620 3.780 1,488 +0.20(+5.59%)
Nov 22, 2017 3.580 3.580 3.570 3.580 5,289 +0.02(+0.56%)
Nov 21, 2017 3.550 3.560 3.550 3.560 2,572 +0.00(+0.08%)
Nov 20, 2017 3.590 3.590 3.557 3.557 3,183 -0.27(-7.03%)
Nov 17, 2017 3.730 3.929 3.250 3.826 7,055 +0.03(+0.68%)
Nov 16, 2017 3.870 3.974 3.800 3.800 2,344 +0.10(+2.70%)
Nov 14, 2017 3.700 3.700 3.700 0 -0.05(-1.33%)
Nov 13, 2017 3.750 3.750 3.750 3.750 2,131 +0.00(+0.00%)
Nov 09, 2017 3.750 3.750 3.750 62 -0.12(-3.10%)
Nov 07, 2017 3.870 3.870 3.870 7 +0.12(+3.20%)
Nov 06, 2017 3.753 3.753 3.750 3.750 1,719 +0.00(+0.00%)
Nov 01, 2017 3.750 3.750 3.750 0 -0.06(-1.65%)
Oct 30, 2017 3.813 3.813 3.813 40 +0.01(+0.34%)
Oct 26, 2017 3.800 3.800 3.800 0 -0.09(-2.23%)
Oct 24, 2017 3.887 3.887 3.887 73 +0.03(+0.69%)
Oct 23, 2017 3.900 3.900 3.860 3.860 5,400 -0.05(-1.28%)
Oct 20, 2017 3.980 3.980 3.888 3.910 3,182 +0.10(+2.62%)
Oct 19, 2017 3.760 3.820 3.760 3.810 3,751 -0.19(-4.75%)
Oct 18, 2017 4.250 4.250 4.000 4.000 12,678 +0.05(+1.27%)
Oct 17, 2017 3.962 3.962 3.950 3.950 3,083 -0.05(-1.25%)
Oct 12, 2017 4.000 4.000 4.000 3 -0.12(-2.79%)
Oct 11, 2017 4.100 4.115 4.000 4.115 4,607 -0.02(-0.60%)
Oct 09, 2017 4.140 4.140 4.140 12 -0.21(-4.83%)
Oct 03, 2017 4.350 4.350 4.350 73 +0.01(+0.20%)
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