Financial News

Cti Inds Corp (NQ: CTIB )

0.8369 +0.0169 (+2.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.290 4.290 4.290 0 +0.37(+9.45%)
Aug 30, 2018 3.918 3.920 3.918 3.920 215 -0.07(-1.77%)
Aug 28, 2018 3.990 3.990 3.990 0 +0.09(+2.31%)
Aug 27, 2018 3.908 3.908 3.900 3.900 826 -0.05(-1.27%)
Aug 24, 2018 3.940 3.950 3.940 3.950 800 -0.05(-1.25%)
Aug 23, 2018 4.000 4.000 3.880 4.000 1,075 +0.18(+4.70%)
Aug 22, 2018 3.850 3.851 3.821 3.821 1,016 -0.25(-6.13%)
Aug 21, 2018 4.070 4.070 4.070 41 +0.00(+0.00%)
Aug 20, 2018 4.050 4.070 4.050 4.070 348 +0.11(+2.78%)
Aug 16, 2018 3.960 3.960 3.960 0 +0.00(+0.01%)
Aug 15, 2018 3.810 3.960 3.810 3.960 1,735 +0.09(+2.32%)
Aug 14, 2018 4.100 4.100 3.840 3.870 904 -0.03(-0.71%)
Aug 13, 2018 4.220 4.220 3.898 3.898 10,103 +0.15(+3.94%)
Aug 10, 2018 3.980 3.980 3.700 3.750 4,400 -0.22(-5.53%)
Aug 09, 2018 3.970 3.970 3.969 3.969 400 -0.03(-0.77%)
Aug 08, 2018 4.096 4.096 4.000 4.000 4,421 +0.00(+0.00%)
Aug 07, 2018 4.080 4.080 3.900 4.000 1,941 +0.00(+0.00%)
Aug 06, 2018 4.000 4.020 4.000 4.000 2,134 -0.17(-4.08%)
Aug 03, 2018 4.170 4.170 4.170 4.170 100 -0.13(-3.02%)
Aug 02, 2018 4.100 4.300 4.100 4.300 1,629 +0.20(+4.88%)
Aug 01, 2018 4.200 4.220 4.010 4.100 16,053 +0.01(+0.29%)
Jul 31, 2018 4.212 4.212 4.088 4.088 2,000 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 24, 2018 4.010 4.010 4.010 113 +0.13(+3.35%)
Jul 23, 2018 3.880 3.880 3.880 3.880 406 +0.02(+0.52%)
Jul 20, 2018 3.860 3.860 3.860 3.860 419 +0.17(+4.61%)
Jul 19, 2018 3.780 3.790 3.690 3.690 6,739 -0.31(-7.75%)
Jul 18, 2018 4.090 4.234 3.910 4.000 2,573 -0.09(-2.09%)
Jul 17, 2018 4.085 4.085 4.085 4.085 115 +0.09(+2.13%)
Jul 16, 2018 4.000 4.000 4.000 4.000 1,007 -0.07(-1.77%)
Jul 13, 2018 4.202 4.286 4.050 4.072 6,466 +0.22(+5.77%)
Jul 12, 2018 3.839 3.900 3.805 3.850 1,296 +0.06(+1.70%)
Jul 11, 2018 3.910 4.166 3.785 3.785 3,288 +0.03(+0.68%)
Jul 10, 2018 4.020 4.022 3.760 3.760 2,143 -0.24(-6.00%)
Jul 05, 2018 4.000 4.000 4.000 55 -0.05(-1.26%)
Jul 03, 2018 4.051 4.051 4.051 0 -0.05(-1.20%)
Jul 02, 2018 4.350 4.390 4.100 4.100 7,502 -0.24(-5.53%)
Jun 29, 2018 4.237 4.340 4.237 4.340 1,938 +0.31(+7.56%)
Jun 28, 2018 3.990 4.120 3.929 4.035 6,793 +0.08(+2.15%)
Jun 26, 2018 3.950 3.950 3.950 0 -0.10(-2.47%)
Jun 25, 2018 4.051 4.051 4.050 4.050 643 +0.07(+1.76%)
Jun 22, 2018 3.850 4.110 3.760 3.980 4,214 -0.27(-6.35%)
Jun 21, 2018 4.250 4.250 4.250 4.250 214 -0.00(-0.00%)
Jun 20, 2018 4.250 4.250 4.250 4.250 236 +0.00(+0.00%)
Jun 19, 2018 4.530 4.530 4.250 4.250 635 -0.27(-5.97%)
Jun 18, 2018 4.520 4.520 4.520 4.520 127 -0.03(-0.66%)
Jun 08, 2018 4.550 4.550 4.550 201 +0.10(+2.25%)
Jun 06, 2018 4.450 4.450 4.450 0 -0.24(-5.19%)
Jun 05, 2018 4.550 4.950 4.440 4.694 17,841 +0.29(+6.67%)
Jun 04, 2018 4.320 4.560 4.190 4.400 21,687 +0.00(+0.00%)
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