Financial News

Cti Inds Corp (NQ: CTIB )

0.8699 -0.0188 (-2.12%)
Streaming Delayed Price Updated: 9:33 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 3.710 3.870 3.700 3.860 1,922 +0.02(+0.52%)
May 28, 2015 3.610 3.940 3.610 3.840 28,099 +0.11(+2.95%)
May 27, 2015 3.600 3.790 3.590 3.730 8,530 +0.05(+1.36%)
May 26, 2015 3.690 3.690 3.590 3.680 3,133 +0.09(+2.51%)
May 22, 2015 3.620 3.590 3.590 3.590 25,800 -0.11(-2.97%)
May 21, 2015 3.740 3.740 3.610 3.700 24,297 -0.02(-0.54%)
May 20, 2015 4.050 4.100 3.680 3.720 59,191 -0.33(-8.13%)
May 19, 2015 3.711 4.290 3.711 4.049 163,899 +0.35(+9.43%)
May 18, 2015 3.805 3.820 3.700 3.700 8,025 -0.10(-2.63%)
May 15, 2015 3.830 3.830 3.800 3.800 2,750 -0.06(-1.55%)
May 14, 2015 3.829 3.906 3.829 3.860 14,976 +0.04(+1.05%)
May 13, 2015 3.820 3.820 3.820 3.820 100 -0.22(-5.45%)
May 12, 2015 4.040 4.080 3.950 4.040 8,652 -0.01(-0.25%)
May 11, 2015 4.083 4.083 4.050 4.050 2,402 -0.05(-1.22%)
May 08, 2015 4.090 4.100 4.083 4.100 730 +0.10(+2.50%)
May 07, 2015 4.000 4.010 4.000 4.000 2,787 +0.02(+0.50%)
May 06, 2015 4.000 4.000 3.900 3.980 2,200 +0.00(+0.00%)
May 05, 2015 3.950 3.980 3.920 3.980 4,172 -0.01(-0.25%)
May 04, 2015 3.997 4.000 3.890 3.990 19,800 +0.00(+0.00%)
Apr 30, 2015 3.990 3.990 3.990 3.990 100 -0.01(-0.25%)
Apr 28, 2015 4.000 4.000 4.000 4.000 100 +0.15(+3.79%)
Apr 27, 2015 4.000 4.000 3.800 3.854 2,001 -0.15(-3.65%)
Apr 24, 2015 4.000 4.000 3.990 4.000 502 +0.02(+0.50%)
Apr 23, 2015 4.000 4.000 3.980 3.980 495 +0.16(+4.19%)
Apr 22, 2015 3.980 3.980 3.810 3.820 9,490 -0.17(-4.26%)
Apr 21, 2015 3.860 3.990 3.800 3.990 12,013 +0.11(+2.84%)
Apr 17, 2015 3.950 3.880 3.880 3.880 4,700 -0.06(-1.52%)
Apr 16, 2015 3.950 3.950 3.900 3.940 8,600 -0.07(-1.75%)
Apr 14, 2015 4.000 4.010 4.010 4.010 10,200 +0.01(+0.25%)
Apr 13, 2015 4.020 4.020 3.980 4.000 6,351 -0.02(-0.50%)
Apr 10, 2015 4.050 4.050 4.020 4.020 2,734 +0.00(+0.00%)
Apr 09, 2015 4.020 4.030 4.006 4.020 2,987 -0.09(-2.14%)
Apr 08, 2015 4.100 4.108 4.020 4.108 500 -0.02(-0.53%)
Apr 07, 2015 4.020 4.130 4.000 4.130 2,900 -0.01(-0.24%)
Apr 06, 2015 4.020 4.140 4.020 4.140 524 +0.12(+2.99%)
Apr 02, 2015 4.080 4.020 4.020 4.020 2,000 -0.06(-1.47%)
Apr 01, 2015 4.000 4.150 4.000 4.080 6,966 +0.03(+0.74%)
Mar 31, 2015 3.800 4.110 3.800 4.050 2,085 -0.06(-1.46%)
Mar 30, 2015 4.160 4.162 4.110 4.110 22,452 -0.04(-0.96%)
Mar 27, 2015 3.770 4.270 3.770 4.150 13,965 +0.03(+0.73%)
Mar 26, 2015 4.270 4.270 4.040 4.120 10,336 +0.10(+2.49%)
Mar 25, 2015 4.250 4.250 4.020 4.020 1,378 -0.23(-5.41%)
Mar 24, 2015 4.050 4.250 4.050 4.250 3,390 +0.19(+4.68%)
Mar 23, 2015 3.920 4.060 3.920 4.060 703 -0.14(-3.33%)
Mar 20, 2015 3.990 4.200 3.978 4.200 5,176 +0.41(+10.82%)
Mar 19, 2015 3.790 3.790 3.790 3.790 245 -0.13(-3.41%)
Mar 17, 2015 3.890 3.924 3.924 3.924 3 +0.10(+2.51%)
Mar 16, 2015 3.670 3.828 3.670 3.828 1,307 +0.10(+2.63%)
Mar 13, 2015 3.730 3.730 3.730 3.730 103 -0.14(-3.62%)
Mar 12, 2015 3.650 3.880 3.650 3.870 1,251 +0.18(+4.88%)
Mar 11, 2015 3.770 3.900 3.690 3.690 512 -0.11(-2.89%)
Mar 10, 2015 3.800 3.800 3.800 3.800 304 +0.00(+0.00%)
Mar 09, 2015 3.770 3.800 3.770 3.800 403 -0.10(-2.56%)
Mar 03, 2015 3.790 3.900 3.900 3.900 2,000 +0.20(+5.41%)
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