Financial News
Cti Inds Corp (NQ: CTIB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 4.000 | 4.000 | 4.000 | 104 | -0.20(-4.76%) | |
| Apr 27, 2018 | 3.960 | 4.200 | 3.815 | 4.200 | 9,166 | +0.35(+9.09%) |
| Apr 26, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 502 | +0.05(+1.32%) |
| Apr 25, 2018 | 3.820 | 3.820 | 3.800 | 3.800 | 814 | -0.09(-2.31%) |
| Apr 24, 2018 | 3.950 | 3.972 | 3.850 | 3.890 | 1,300 | -0.19(-4.68%) |
| Apr 23, 2018 | 4.000 | 4.081 | 3.770 | 4.081 | 4,767 | +0.02(+0.46%) |
| Apr 20, 2018 | 4.062 | 4.062 | 4.062 | 4.062 | 231 | -0.03(-0.68%) |
| Apr 18, 2018 | 4.090 | 4.090 | 4.090 | 49 | +0.12(+3.02%) | |
| Apr 13, 2018 | 3.970 | 3.970 | 3.970 | 72 | +0.17(+4.47%) | |
| Apr 11, 2018 | 3.800 | 3.800 | 3.800 | 48 | +0.10(+2.79%) | |
| Apr 10, 2018 | 3.790 | 3.790 | 3.640 | 3.697 | 10,700 | -0.03(-0.88%) |
| Apr 09, 2018 | 3.557 | 4.130 | 3.557 | 3.730 | 13,146 | -0.03(-0.81%) |
| Apr 06, 2018 | 3.840 | 3.840 | 3.752 | 3.760 | 1,315 | -0.21(-5.28%) |
| Apr 05, 2018 | 3.861 | 4.150 | 3.770 | 3.970 | 7,809 | +0.12(+3.12%) |
| Apr 04, 2018 | 3.950 | 4.036 | 3.850 | 3.850 | 2,302 | -0.20(-4.94%) |
| Apr 03, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 339 | +0.00(+0.00%) |
| Apr 02, 2018 | 3.950 | 4.050 | 3.800 | 4.050 | 7,617 | +0.05(+1.17%) |
| Mar 29, 2018 | 4.003 | 4.003 | 4.003 | 0 | -0.35(-7.98%) | |
| Mar 27, 2018 | 4.350 | 4.350 | 4.350 | 112 | +0.05(+1.16%) | |
| Mar 23, 2018 | 4.300 | 4.300 | 4.300 | 6 | +0.10(+2.38%) | |
| Mar 22, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 173 | -0.20(-4.55%) |
| Mar 21, 2018 | 4.450 | 4.450 | 4.340 | 4.400 | 12,066 | +0.02(+0.46%) |
| Mar 20, 2018 | 4.384 | 4.490 | 4.337 | 4.380 | 7,353 | +0.25(+6.06%) |
| Mar 19, 2018 | 4.200 | 4.200 | 4.130 | 4.130 | 1,515 | -0.06(-1.34%) |
| Mar 16, 2018 | 4.288 | 4.300 | 4.186 | 4.186 | 695 | -0.25(-5.72%) |
| Mar 15, 2018 | 4.290 | 4.490 | 4.290 | 4.440 | 3,903 | +0.29(+6.99%) |
| Mar 14, 2018 | 4.070 | 4.150 | 4.011 | 4.150 | 4,508 | -0.30(-6.74%) |
| Mar 13, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 1,036 | +0.00(+0.00%) |
| Mar 12, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 314 | +0.39(+9.61%) |
| Mar 09, 2018 | 4.433 | 4.433 | 4.060 | 4.060 | 357 | +0.04(+0.95%) |
| Mar 08, 2018 | 4.480 | 4.480 | 4.022 | 4.022 | 2,686 | -0.53(-11.61%) |
| Mar 06, 2018 | 4.550 | 4.550 | 4.550 | 0 | -0.45(-9.00%) | |
| Mar 05, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 1,009 | +0.00(+0.00%) |
| Feb 28, 2018 | 5.000 | 5.000 | 5.000 | 92 | +0.05(+1.01%) | |
| Feb 20, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.24(+5.11%) | |
| Feb 13, 2018 | 4.709 | 4.709 | 4.709 | 0 | +0.01(+0.20%) | |
| Feb 09, 2018 | 4.700 | 4.700 | 4.700 | 44 | -0.24(-4.88%) | |
| Feb 08, 2018 | 4.941 | 4.941 | 4.941 | 4.941 | 118 | +0.10(+2.09%) |
| Feb 07, 2018 | 4.840 | 4.840 | 4.840 | 4.840 | 119 | +0.32(+7.08%) |
| Feb 05, 2018 | 4.520 | 4.520 | 4.520 | 18 | -0.23(-4.84%) |
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.
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.
