Financial News

Cti Inds Corp (NQ: CTIB )

2.332 USD +0.252 (+12.09%)
Streaming Delayed Price Updated: 1:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.200 6.200 6.200 47 +0.00(+0.00%)
Oct 28, 2016 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Oct 27, 2016 6.199 6.200 6.199 6.200 709 -0.03(-0.53%)
Oct 26, 2016 6.267 6.267 6.230 6.233 4,016 +0.00(+0.00%)
Oct 21, 2016 6.230 6.233 6.233 6.233 9 -0.13(-2.01%)
Oct 18, 2016 6.180 6.360 6.360 6.360 6 +0.07(+1.12%)
Oct 17, 2016 6.180 6.290 6.180 6.290 455 +0.01(+0.16%)
Oct 14, 2016 6.350 6.370 6.280 6.280 1,522 -0.08(-1.18%)
Oct 13, 2016 6.200 6.355 6.200 6.355 2,292 -0.05(-0.86%)
Oct 12, 2016 6.410 6.410 6.410 6.410 210 +0.10(+1.58%)
Oct 11, 2016 6.310 6.310 6.310 6.310 102 -0.04(-0.63%)
Oct 10, 2016 6.350 6.350 6.350 6.350 266 -0.01(-0.17%)
Oct 07, 2016 6.363 6.363 6.361 6.361 299 +0.06(+0.99%)
Oct 05, 2016 6.290 6.299 6.299 6.299 16 -0.09(-1.47%)
Oct 03, 2016 6.393 6.393 6.393 6.393 10 +0.00(+0.00%)
Sep 30, 2016 6.390 6.393 6.393 6.393 21 +0.18(+2.94%)
Sep 29, 2016 6.200 6.210 6.200 6.210 610 -0.07(-1.17%)
Sep 28, 2016 6.190 6.284 6.180 6.284 1,530 +0.03(+0.55%)
Sep 27, 2016 6.280 6.280 6.020 6.249 3,528 +0.03(+0.47%)
Sep 26, 2016 6.100 6.260 6.100 6.220 9,202 -0.09(-1.43%)
Sep 23, 2016 6.310 6.310 6.310 6.310 301 +0.06(+0.96%)
Sep 22, 2016 6.250 6.250 6.030 6.250 33,104 -0.05(-0.79%)
Sep 21, 2016 6.300 6.300 6.300 6.300 496 -0.25(-3.82%)
Sep 16, 2016 6.550 6.550 6.550 6.550 53 -0.07(-1.01%)
Sep 14, 2016 6.550 6.617 6.617 6.617 1 +0.28(+4.45%)
Sep 13, 2016 6.230 6.335 6.230 6.335 1,626 +0.08(+1.36%)
Sep 12, 2016 6.250 6.250 6.230 6.250 408 +0.02(+0.32%)
Sep 09, 2016 6.230 6.230 6.230 6.230 141 -0.32(-4.88%)
Sep 08, 2016 6.550 6.550 6.520 6.550 678 +0.30(+4.80%)
Sep 07, 2016 6.250 6.670 6.250 6.250 1,556 +0.00(+0.00%)
Sep 06, 2016 6.250 6.250 6.250 6.250 799 -0.18(-2.73%)
Sep 02, 2016 6.430 6.426 6.426 6.426 300 +0.20(+3.14%)
Aug 31, 2016 6.400 6.230 6.230 6.230 1,400 +0.11(+1.75%)
Aug 30, 2016 6.160 6.160 6.123 6.123 2,066 -0.47(-7.10%)
Aug 29, 2016 6.570 6.620 6.510 6.591 5,098 +0.33(+5.29%)
Aug 26, 2016 6.290 6.290 6.220 6.260 2,004 -0.23(-3.54%)
Aug 25, 2016 6.490 6.490 6.490 6.490 111 +0.08(+1.25%)
Aug 24, 2016 6.260 6.800 6.260 6.410 14,008 +0.20(+3.22%)
Aug 23, 2016 5.990 6.220 5.990 6.210 17,254 +0.13(+2.14%)
Aug 22, 2016 6.020 6.090 6.020 6.080 6,915 -0.11(-1.78%)
Aug 19, 2016 6.192 6.192 6.025 6.190 2,758 -0.09(-1.43%)
Aug 18, 2016 6.450 6.705 6.110 6.280 3,992 -0.62(-8.98%)
Aug 17, 2016 6.900 6.900 6.900 6.900 485 +0.40(+6.15%)
Aug 16, 2016 6.890 7.017 5.750 6.500 10,221 -0.37(-5.39%)
Aug 15, 2016 7.270 7.600 6.850 6.870 21,088 -0.35(-4.85%)
Aug 11, 2016 7.230 7.220 7.220 7.220 1 +0.13(+1.83%)
Aug 10, 2016 7.090 7.090 7.090 7.090 238 -0.24(-3.27%)
Aug 09, 2016 7.230 7.420 7.230 7.330 830 +0.23(+3.24%)
Aug 08, 2016 7.120 7.140 7.100 7.100 1,015 +0.00(+0.00%)
Aug 04, 2016 7.450 7.100 7.100 7.100 163 -0.20(-2.74%)
Aug 03, 2016 7.000 7.349 6.910 7.300 10,460 +0.40(+5.80%)
Aug 02, 2016 6.970 6.970 6.900 6.900 615 -0.08(-1.15%)
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