Financial News

Cti Inds Corp (NQ: CTIB )

1.330 USD -0.080 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.770 5.250 4.750 5.250 13,302 +0.52(+10.99%)
Jun 29, 2011 4.680 4.825 4.610 4.730 2,100 +0.09(+1.94%)
Jun 28, 2011 4.810 4.810 4.610 4.640 2,400 -0.07(-1.49%)
Jun 27, 2011 4.880 4.930 4.700 4.710 5,008 -0.24(-4.85%)
Jun 24, 2011 4.840 5.000 4.840 4.950 3,897 +0.07(+1.43%)
Jun 23, 2011 4.610 4.880 4.570 4.880 9,135 -0.03(-0.61%)
Jun 22, 2011 4.980 5.060 4.610 4.910 6,764 -0.09(-1.80%)
Jun 21, 2011 4.640 5.001 4.460 5.000 6,554 +0.37(+7.99%)
Jun 20, 2011 4.630 4.630 4.420 4.630 1,021 +0.14(+3.12%)
Jun 17, 2011 4.610 4.620 4.400 4.490 7,430 -0.13(-2.81%)
Jun 16, 2011 4.830 4.880 4.550 4.620 4,347 -0.18(-3.75%)
Jun 15, 2011 4.840 4.900 4.550 4.800 1,780 +0.05(+1.05%)
Jun 14, 2011 4.780 5.040 4.600 4.750 9,631 +0.00(+0.00%)
Jun 13, 2011 4.640 5.000 4.580 4.750 2,982 -0.08(-1.66%)
Jun 09, 2011 5.030 4.830 4.830 4.830 12,700 -0.03(-0.62%)
Jun 08, 2011 4.790 4.990 4.790 4.860 1,500 +0.02(+0.41%)
Jun 07, 2011 5.110 5.188 4.330 4.840 15,985 -0.22(-4.35%)
Jun 03, 2011 4.830 5.060 5.060 5.060 4,700 -0.15(-2.79%)
May 24, 2011 4.896 5.205 4.850 5.205 1,051 +0.05(+1.07%)
May 23, 2011 4.890 5.150 4.830 5.150 2,330 -0.02(-0.39%)
May 20, 2011 5.240 5.240 4.850 5.170 3,080 -0.06(-1.15%)
May 19, 2011 4.990 5.230 4.990 5.230 2,107 +0.24(+4.81%)
May 18, 2011 4.832 4.990 4.770 4.990 4,900 +0.22(+4.72%)
May 17, 2011 5.080 5.080 4.730 4.765 3,150 -0.29(-5.83%)
May 16, 2011 5.180 5.180 4.856 5.060 2,270 -0.13(-2.50%)
May 13, 2011 5.015 5.190 4.850 5.190 1,900 -0.01(-0.19%)
May 12, 2011 5.090 5.200 5.050 5.200 700 +0.07(+1.36%)
May 11, 2011 5.200 5.210 5.000 5.130 4,690 -0.06(-1.16%)
May 10, 2011 5.420 5.430 4.610 5.190 22,616 -0.53(-9.27%)
May 09, 2011 5.380 5.730 5.380 5.720 3,200 +0.22(+3.95%)
May 06, 2011 5.470 5.600 5.470 5.503 2,697 +0.00(+0.01%)
May 05, 2011 5.500 5.670 5.500 5.502 4,852 -0.26(-4.48%)
May 04, 2011 5.800 5.800 5.760 5.760 400 +0.14(+2.49%)
May 03, 2011 5.560 5.980 5.560 5.620 1,825 +0.03(+0.54%)
May 02, 2011 5.590 5.590 5.350 5.590 300 +0.24(+4.49%)
Apr 29, 2011 5.190 5.850 5.190 5.350 7,655 -0.12(-2.10%)
Apr 28, 2011 5.370 5.590 5.240 5.465 2,000 +0.17(+3.11%)
Apr 27, 2011 5.370 5.370 5.250 5.300 3,700 +0.13(+2.51%)
Apr 26, 2011 5.290 5.300 5.140 5.170 13,340 -0.23(-4.26%)
Apr 25, 2011 5.303 5.510 5.294 5.400 1,907 -0.10(-1.82%)
Apr 21, 2011 5.492 5.520 5.490 5.500 1,600 -0.30(-5.17%)
Apr 20, 2011 5.830 5.830 5.800 5.800 200 +0.04(+0.69%)
Apr 19, 2011 5.760 5.850 5.760 5.760 2,900 +0.16(+2.86%)
Apr 18, 2011 5.880 5.880 5.580 5.600 3,250 -0.28(-4.76%)
Apr 15, 2011 5.540 5.880 5.540 5.880 1,100 +0.28(+5.00%)
Apr 14, 2011 5.450 5.690 5.350 5.600 7,050 +0.15(+2.75%)
Apr 13, 2011 5.450 5.450 5.450 5.450 2,608 +0.05(+0.93%)
Apr 12, 2011 5.350 5.560 5.350 5.400 6,136 -0.15(-2.70%)
Apr 11, 2011 5.300 5.646 5.300 5.550 6,790 -0.33(-5.61%)
Apr 08, 2011 5.530 5.890 5.520 5.880 2,800 +0.17(+2.98%)
Apr 07, 2011 5.880 5.880 5.641 5.710 1,110 -0.04(-0.70%)
Apr 06, 2011 5.900 5.900 5.550 5.750 800 +0.12(+2.13%)
Apr 05, 2011 5.230 5.800 5.150 5.630 9,586 +0.33(+6.23%)
Apr 04, 2011 4.780 5.300 4.760 5.300 11,479 +0.29(+5.79%)
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