Financial News

Cti Inds Corp (NQ: CTIB )

1.430 USD -0.110 (-7.14%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2017 5.870 5.870 5.870 55 -0.31(-5.02%)
May 19, 2017 6.180 6.180 6.180 0 +0.53(+9.38%)
May 18, 2017 5.800 5.800 5.650 5.650 2,010 -0.15(-2.59%)
May 16, 2017 5.800 5.800 5.800 16 +0.15(+2.65%)
May 15, 2017 5.650 5.650 5.650 5.650 570 -0.05(-0.88%)
May 12, 2017 5.951 5.951 5.650 5.700 1,263 +0.05(+0.88%)
May 11, 2017 6.080 6.080 5.650 5.650 4,154 -0.00(-0.00%)
May 09, 2017 5.650 5.650 5.650 86 +0.00(+0.00%)
May 08, 2017 6.180 6.180 5.650 5.650 6,243 -0.54(-8.75%)
May 02, 2017 6.192 6.192 6.192 75 +0.31(+5.26%)
Apr 25, 2017 5.883 5.883 5.883 5 +0.33(+6.00%)
Apr 21, 2017 5.550 5.550 5.550 89 -0.60(-9.76%)
Apr 20, 2017 5.730 6.150 5.730 6.150 5,596 +0.25(+4.24%)
Apr 19, 2017 5.800 5.900 5.558 5.900 1,611 +0.25(+4.42%)
Apr 18, 2017 5.640 6.200 5.640 5.650 12,216 -0.41(-6.84%)
Apr 17, 2017 6.065 6.065 6.065 6.065 323 +0.18(+3.01%)
Apr 10, 2017 5.888 5.888 5.888 0 +0.31(+5.51%)
Apr 07, 2017 5.574 5.580 5.565 5.580 3,622 +0.02(+0.37%)
Apr 06, 2017 5.560 5.560 5.560 5.560 116 -0.03(-0.59%)
Apr 05, 2017 5.593 5.593 5.593 5.593 394 +0.00(+0.05%)
Apr 04, 2017 5.610 5.630 5.590 5.590 800 -0.12(-2.09%)
Mar 31, 2017 5.709 5.709 5.709 43 +0.07(+1.23%)
Mar 30, 2017 5.710 5.990 5.640 5.640 2,498 -0.06(-1.05%)
Mar 29, 2017 5.990 5.990 5.680 5.700 2,256 +0.00(+0.00%)
Mar 28, 2017 5.950 6.050 5.700 5.700 4,602 -0.20(-3.32%)
Mar 27, 2017 5.891 5.896 5.891 5.896 2,250 -0.05(-0.91%)
Mar 24, 2017 5.950 5.950 5.950 5.950 502 +0.00(+0.00%)
Mar 23, 2017 5.640 5.950 5.640 5.950 6,924 +0.35(+6.25%)
Mar 20, 2017 5.600 5.600 5.600 16 -0.01(-0.18%)
Mar 17, 2017 6.000 6.019 5.610 5.610 8,879 -0.36(-6.03%)
Mar 16, 2017 6.030 6.114 5.970 5.970 9,069 -0.05(-0.83%)
Mar 15, 2017 6.100 6.150 6.020 6.020 6,027 -0.26(-4.14%)
Mar 14, 2017 6.250 6.280 5.940 6.280 2,967 +0.32(+5.37%)
Mar 10, 2017 5.960 5.960 5.960 359 -0.18(-2.93%)
Mar 07, 2017 6.140 6.140 6.140 32 +0.11(+1.82%)
Mar 06, 2017 6.030 6.030 6.030 6.030 345 -0.36(-5.63%)
Mar 03, 2017 6.180 6.410 6.180 6.390 580 +0.17(+2.69%)
Mar 02, 2017 6.223 6.223 6.223 6.223 201 +0.20(+3.37%)
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