Financial News

Cti Inds Corp (NQ: CTIB )

0.7299 +0.0151 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2016 6.160 6.160 6.160 2 +0.06(+1.01%)
Nov 16, 2016 6.098 6.098 6.098 0 +0.04(+0.66%)
Nov 11, 2016 6.058 6.058 6.058 0 -0.14(-2.29%)
Nov 09, 2016 6.200 6.200 6.200 1 -0.02(-0.27%)
Nov 04, 2016 6.217 6.217 6.217 25 +0.02(+0.27%)
Oct 31, 2016 6.200 6.200 6.200 47 +0.00(+0.00%)
Oct 28, 2016 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Oct 27, 2016 6.199 6.200 6.199 6.200 709 -0.03(-0.53%)
Oct 26, 2016 6.267 6.267 6.230 6.233 4,016 +0.00(+0.00%)
Oct 21, 2016 6.230 6.233 6.233 6.233 9 -0.13(-2.01%)
Oct 18, 2016 6.180 6.360 6.360 6.360 6 +0.07(+1.12%)
Oct 17, 2016 6.180 6.290 6.180 6.290 455 +0.01(+0.16%)
Oct 14, 2016 6.350 6.370 6.280 6.280 1,522 -0.08(-1.18%)
Oct 13, 2016 6.200 6.355 6.200 6.355 2,292 -0.05(-0.86%)
Oct 12, 2016 6.410 6.410 6.410 6.410 210 +0.10(+1.58%)
Oct 11, 2016 6.310 6.310 6.310 6.310 102 -0.04(-0.63%)
Oct 10, 2016 6.350 6.350 6.350 6.350 266 -0.01(-0.17%)
Oct 07, 2016 6.363 6.363 6.361 6.361 299 +0.06(+0.99%)
Oct 05, 2016 6.290 6.299 6.299 6.299 16 -0.09(-1.47%)
Oct 03, 2016 6.393 6.393 6.393 6.393 10 +0.00(+0.00%)
Sep 30, 2016 6.390 6.393 6.393 6.393 21 +0.18(+2.94%)
Sep 29, 2016 6.200 6.210 6.200 6.210 610 -0.07(-1.17%)
Sep 28, 2016 6.190 6.284 6.180 6.284 1,530 +0.03(+0.55%)
Sep 27, 2016 6.280 6.280 6.020 6.249 3,528 +0.03(+0.47%)
Sep 26, 2016 6.100 6.260 6.100 6.220 9,202 -0.09(-1.43%)
Sep 23, 2016 6.310 6.310 6.310 6.310 301 +0.06(+0.96%)
Sep 22, 2016 6.250 6.250 6.030 6.250 33,104 -0.05(-0.79%)
Sep 21, 2016 6.300 6.300 6.300 6.300 496 -0.25(-3.82%)
Sep 16, 2016 6.550 6.550 6.550 6.550 53 -0.07(-1.01%)
Sep 14, 2016 6.550 6.617 6.617 6.617 1 +0.28(+4.45%)
Sep 13, 2016 6.230 6.335 6.230 6.335 1,626 +0.08(+1.36%)
Sep 12, 2016 6.250 6.250 6.230 6.250 408 +0.02(+0.32%)
Sep 09, 2016 6.230 6.230 6.230 6.230 141 -0.32(-4.88%)
Sep 08, 2016 6.550 6.550 6.520 6.550 678 +0.30(+4.80%)
Sep 07, 2016 6.250 6.670 6.250 6.250 1,556 +0.00(+0.00%)
Sep 06, 2016 6.250 6.250 6.250 6.250 799 -0.18(-2.73%)
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