Financial News

Cti Inds Corp (NQ: CTIB )

1.480 USD -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.090 3.220 3.038 3.120 17,900 +0.03(+0.97%)
Mar 28, 2019 3.090 3.090 3.090 3 +0.00(+0.00%)
Mar 26, 2019 3.090 3.090 3.090 0 +0.09(+3.00%)
Mar 25, 2019 2.950 3.000 2.946 3.000 2,608 +0.05(+1.69%)
Mar 22, 2019 2.900 2.950 2.880 2.950 11,700 +0.05(+1.72%)
Mar 21, 2019 2.900 2.900 2.900 2.900 255 -0.03(-1.02%)
Mar 20, 2019 2.940 2.940 2.926 2.930 633 -0.02(-0.68%)
Mar 19, 2019 2.950 2.970 2.930 2.950 8,572 -0.04(-1.34%)
Mar 18, 2019 2.970 2.990 2.970 2.990 613 +0.03(+0.84%)
Mar 15, 2019 2.930 3.000 2.930 2.965 4,700 -0.04(-1.17%)
Mar 14, 2019 3.000 3.000 2.960 3.000 4,350 +0.00(+0.00%)
Mar 13, 2019 3.000 3.000 2.862 3.000 5,237 -0.08(-2.60%)
Mar 12, 2019 2.780 3.080 2.780 3.080 15,041 +0.18(+6.35%)
Mar 11, 2019 2.780 2.896 2.780 2.896 906 +0.12(+4.18%)
Mar 08, 2019 2.780 2.780 2.780 2.780 300 -0.05(-1.76%)
Mar 07, 2019 2.830 2.830 2.830 2.830 525 +0.01(+0.34%)
Mar 06, 2019 2.820 2.820 2.820 17 +0.00(+0.00%)
Mar 05, 2019 2.820 2.820 2.820 5 +0.00(+0.00%)
Mar 04, 2019 2.820 2.820 2.820 2.820 205 -0.05(-1.74%)
Mar 01, 2019 2.860 2.880 2.860 2.870 5,600 -0.22(-7.12%)
Feb 28, 2019 3.090 3.090 3.090 32 +0.00(+0.00%)
Feb 27, 2019 3.090 3.090 3.090 36 +0.00(+0.00%)
Feb 26, 2019 3.090 3.090 3.090 121 +0.00(+0.00%)
Feb 25, 2019 3.110 3.110 3.090 3.090 3,759 -0.06(-1.90%)
Feb 22, 2019 3.150 3.150 3.150 3.150 500 -0.03(-0.94%)
Feb 21, 2019 3.090 3.340 3.090 3.180 20,777 +0.09(+2.91%)
Feb 20, 2019 2.880 3.113 2.850 3.090 19,018 +0.21(+7.29%)
Feb 19, 2019 2.800 2.880 2.800 2.880 4,060 +0.10(+3.60%)
Feb 15, 2019 2.850 2.890 2.780 2.780 7,500 -0.08(-2.80%)
Feb 14, 2019 2.850 2.860 2.850 2.860 2,327 -0.05(-1.72%)
Feb 13, 2019 2.915 2.915 2.868 2.910 1,823 +0.08(+2.83%)
Feb 12, 2019 2.830 2.830 2.830 1 +0.00(+0.00%)
Feb 11, 2019 2.830 2.830 2.830 2.830 102 -0.02(-0.70%)
Feb 08, 2019 2.990 2.990 2.850 2.850 900 -0.11(-3.72%)
Feb 07, 2019 2.960 2.960 2.960 2 +0.00(+0.00%)
Feb 05, 2019 2.960 2.960 2.960 0 -0.04(-1.24%)
Feb 04, 2019 2.997 2.997 2.997 2.997 379 +0.02(+0.75%)
Feb 01, 2019 2.975 2.975 2.975 19 +0.00(+0.01%)
Jan 31, 2019 2.975 2.975 2.975 2.975 454 -0.11(-3.42%)
Jan 30, 2019 3.110 3.115 2.877 3.080 7,241 +0.12(+4.05%)
Jan 29, 2019 2.990 3.020 2.960 2.960 2,766 +0.01(+0.34%)
Jan 28, 2019 2.932 2.950 2.910 2.950 4,575 -0.14(-4.53%)
Jan 25, 2019 3.080 3.140 3.040 3.090 1,400 -0.05(-1.59%)
Jan 24, 2019 3.170 3.170 2.930 3.140 6,991 +0.02(+0.51%)
Jan 23, 2019 3.168 3.168 2.900 3.124 11,745 -0.09(-2.68%)
Jan 22, 2019 2.914 3.210 2.914 3.210 1,735 +0.00(+0.00%)
Jan 18, 2019 3.120 3.310 2.860 3.210 7,600 +0.14(+4.56%)
Jan 17, 2019 3.230 3.264 2.990 3.070 6,322 -0.25(-7.42%)
Jan 16, 2019 3.150 3.689 2.870 3.316 60,616 +0.19(+5.94%)
Jan 15, 2019 3.130 3.130 3.130 14 +0.00(+0.00%)
Jan 14, 2019 2.910 3.150 2.910 3.130 4,346 -0.04(-1.26%)
Jan 11, 2019 3.185 3.188 3.170 3.170 400 +0.07(+2.26%)
Jan 10, 2019 3.100 3.100 3.100 34 +0.00(+0.00%)
Jan 09, 2019 2.982 3.100 2.955 3.100 15,209 -0.07(-2.21%)
Jan 08, 2019 2.991 3.170 2.991 3.170 311 +0.07(+2.26%)
Jan 04, 2019 3.100 3.100 3.100 0 +0.05(+1.64%)
Jan 03, 2019 3.050 3.050 3.050 172 +0.00(+0.00%)
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