Financial News

Cti Inds Corp (NQ: CTIB )

1.705 USD -0.145 (-7.84%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.000 7.000 7.000 7.000 150 -0.01(-0.14%)
Jul 28, 2016 7.030 7.030 7.010 7.010 227 -0.01(-0.14%)
Jul 27, 2016 7.020 7.020 7.020 7.020 1,013 -0.03(-0.48%)
Jul 20, 2016 7.040 7.054 7.054 7.054 102 -0.01(-0.09%)
Jul 15, 2016 7.060 7.060 7.060 7.060 6 +0.03(+0.37%)
Jul 14, 2016 7.078 7.078 7.034 7.034 1,000 -0.04(-0.51%)
Jul 13, 2016 7.230 7.230 7.065 7.070 1,417 +0.06(+0.86%)
Jul 08, 2016 7.090 7.010 7.010 7.010 22 -0.31(-4.23%)
Jul 07, 2016 7.000 7.320 6.960 7.320 6,400 +0.23(+3.24%)
Jul 05, 2016 7.210 7.210 6.920 7.090 2,513 -0.02(-0.28%)
Jul 01, 2016 6.750 7.110 7.110 7.110 38,500 +0.38(+5.65%)
Jun 30, 2016 6.600 6.770 6.595 6.730 25,431 +0.15(+2.31%)
Jun 29, 2016 6.580 6.600 6.500 6.578 5,263 -0.01(-0.18%)
Jun 28, 2016 6.720 6.720 6.590 6.590 4,653 +0.01(+0.15%)
Jun 27, 2016 6.600 6.600 6.580 6.580 816 -0.04(-0.60%)
Jun 24, 2016 6.600 6.740 6.600 6.620 1,430 +0.02(+0.30%)
Jun 23, 2016 6.650 6.770 6.590 6.600 39,085 -0.07(-1.05%)
Jun 22, 2016 6.710 6.770 6.660 6.670 7,193 -0.02(-0.30%)
Jun 21, 2016 6.770 6.770 6.600 6.690 5,897 -0.08(-1.20%)
Jun 20, 2016 6.790 6.810 6.770 6.771 2,208 -0.05(-0.72%)
Jun 17, 2016 6.900 6.930 6.820 6.820 5,386 +0.00(+0.00%)
Jun 16, 2016 6.940 6.940 6.820 6.820 6,820 -0.03(-0.44%)
Jun 15, 2016 6.800 6.850 6.790 6.850 17,498 +0.07(+1.03%)
Jun 09, 2016 6.720 6.780 6.780 6.780 7 -0.02(-0.27%)
Jun 08, 2016 6.766 6.835 6.740 6.798 18,886 +0.02(+0.25%)
Jun 07, 2016 6.870 6.870 6.775 6.782 1,113 +0.11(+1.68%)
Jun 03, 2016 6.700 6.670 6.670 6.670 18 -0.21(-2.98%)
Jun 02, 2016 6.696 6.875 6.696 6.875 657 +0.20(+2.93%)
May 27, 2016 6.870 6.679 6.679 6.679 4,400 -0.11(-1.63%)
May 26, 2016 6.790 6.790 6.790 6.790 310 -0.09(-1.31%)
May 24, 2016 6.900 6.880 6.880 6.880 10 -0.03(-0.39%)
May 23, 2016 6.907 6.907 6.907 6.907 1,465 +0.02(+0.25%)
May 20, 2016 6.870 6.900 6.870 6.890 1,360 +0.09(+1.31%)
May 19, 2016 6.660 6.900 6.650 6.801 1,349 +0.06(+0.90%)
May 17, 2016 6.780 6.740 6.740 6.740 29 -0.04(-0.59%)
May 16, 2016 6.673 6.790 6.673 6.780 2,367 +0.11(+1.65%)
May 13, 2016 6.560 6.700 6.560 6.670 7,211 -0.22(-3.19%)
May 12, 2016 6.670 6.890 6.570 6.890 12,542 +0.19(+2.84%)
May 11, 2016 5.950 6.740 5.853 6.700 73,610 +0.33(+5.18%)
May 10, 2016 6.180 6.455 6.180 6.370 12,787 +0.05(+0.79%)
May 09, 2016 6.360 6.446 6.140 6.320 7,776 -0.12(-1.86%)
May 06, 2016 6.500 6.500 6.430 6.440 4,425 -0.01(-0.16%)
May 05, 2016 6.460 6.485 6.450 6.450 4,321 -0.05(-0.77%)
May 03, 2016 6.460 6.500 6.500 6.500 1,500 +0.02(+0.31%)
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