Financial News

Cti Inds Corp (NQ: CTIB )

1.940 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.190 4.320 4.100 4.200 6,500 -0.01(-0.24%)
Sep 28, 2011 4.210 4.210 4.210 4.210 0 +0.03(+0.72%)
Sep 26, 2011 4.180 4.180 4.180 4.180 0 +0.02(+0.48%)
Sep 23, 2011 3.950 4.190 3.950 4.160 2,102 +0.01(+0.24%)
Sep 22, 2011 3.970 4.290 3.970 4.150 1,115 +0.00(+0.00%)
Sep 21, 2011 4.220 4.220 4.150 4.150 300 -0.07(-1.66%)
Sep 16, 2011 4.240 4.220 4.220 4.220 500 +0.01(+0.18%)
Sep 15, 2011 4.213 4.213 4.213 4.213 1,000 +0.10(+2.49%)
Sep 12, 2011 4.110 4.110 4.110 4.110 0 -0.28(-6.38%)
Sep 09, 2011 4.360 4.390 4.190 4.390 3,295 +0.11(+2.57%)
Sep 08, 2011 4.340 4.380 4.280 4.280 1,400 +0.27(+6.73%)
Sep 07, 2011 4.010 4.010 4.010 4.010 200 +0.06(+1.52%)
Sep 06, 2011 4.210 4.210 3.950 3.950 2,300 -0.24(-5.73%)
Sep 02, 2011 4.270 4.270 4.190 4.190 1,200 +0.06(+1.43%)
Sep 01, 2011 4.100 4.520 4.100 4.131 6,800 +0.03(+0.75%)
Aug 31, 2011 3.620 4.100 3.560 4.100 9,547 +0.48(+13.26%)
Aug 29, 2011 3.640 3.620 3.620 3.620 1,000 -0.01(-0.19%)
Aug 26, 2011 3.620 3.627 3.620 3.627 1,400 -0.07(-1.97%)
Aug 25, 2011 3.870 3.880 3.700 3.700 1,100 +0.10(+2.78%)
Aug 24, 2011 3.690 3.690 3.600 3.600 395 -0.03(-0.83%)
Aug 23, 2011 3.690 3.710 3.600 3.630 1,485 -0.05(-1.36%)
Aug 22, 2011 3.680 3.680 3.680 3.680 100 -0.27(-6.84%)
Aug 18, 2011 4.000 3.950 3.950 3.950 700 +0.05(+1.28%)
Aug 17, 2011 4.060 4.060 3.900 3.900 2,500 -0.07(-1.76%)
Aug 16, 2011 3.630 4.090 3.630 3.970 7,897 -0.06(-1.49%)
Aug 15, 2011 3.990 4.080 3.990 4.030 3,851 +0.04(+1.01%)
Aug 12, 2011 3.880 3.990 3.310 3.990 22,303 -0.58(-12.69%)
Aug 11, 2011 4.350 4.600 4.098 4.570 11,270 +0.17(+3.86%)
Aug 10, 2011 4.400 4.400 4.400 4.400 100 +0.24(+5.79%)
Aug 09, 2011 4.160 4.380 4.139 4.159 9,574 -0.19(-4.39%)
Aug 08, 2011 4.580 4.580 4.350 4.350 1,875 -0.35(-7.45%)
Aug 05, 2011 4.750 4.750 4.650 4.700 4,325 +0.05(+1.08%)
Aug 04, 2011 4.870 4.900 4.650 4.650 1,200 +0.00(+0.00%)
Aug 03, 2011 5.010 5.080 4.650 4.650 5,000 -0.37(-7.37%)
Aug 02, 2011 5.400 5.400 5.000 5.020 2,141 -0.36(-6.69%)
Aug 01, 2011 5.450 5.450 5.150 5.380 2,214 -0.02(-0.35%)
Jul 28, 2011 5.470 5.399 5.399 5.399 1,500 -0.09(-1.66%)
Jul 27, 2011 5.330 5.490 5.150 5.490 3,275 +0.16(+3.00%)
Jul 26, 2011 5.200 5.380 5.200 5.330 700 +0.17(+3.33%)
Jul 25, 2011 5.350 5.390 5.140 5.158 6,100 -0.09(-1.75%)
Jul 22, 2011 5.430 5.450 4.970 5.250 15,580 +0.22(+4.37%)
Jul 21, 2011 5.320 5.320 4.920 5.030 1,100 -0.22(-4.19%)
Jul 20, 2011 4.930 5.250 4.930 5.250 500 +0.33(+6.71%)
Jul 19, 2011 4.950 4.950 4.920 4.920 457 +0.01(+0.20%)
Jul 18, 2011 4.910 4.910 4.910 4.910 100 -0.09(-1.80%)
Jul 15, 2011 5.130 5.130 5.000 5.000 300 +0.10(+2.04%)
Jul 14, 2011 4.940 4.959 4.900 4.900 900 -0.10(-2.00%)
Jul 13, 2011 5.000 5.000 5.000 5.000 100 +0.05(+1.01%)
Jul 12, 2011 4.970 4.970 4.900 4.950 500 +0.05(+1.02%)
Jul 11, 2011 4.910 5.230 4.900 4.900 776 +0.00(+0.00%)
Jul 08, 2011 5.130 5.320 4.900 4.900 4,900 -0.29(-5.59%)
Jul 07, 2011 5.250 5.250 5.120 5.190 1,400 +0.07(+1.37%)
Jul 06, 2011 5.360 5.360 5.070 5.120 2,579 -0.24(-4.48%)
Jul 05, 2011 5.150 5.370 5.040 5.360 5,000 +0.25(+4.89%)
Jul 01, 2011 5.250 5.500 5.030 5.110 1,120 -0.14(-2.67%)
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%)
Apr 01, 2011 5.060 5.060 4.860 5.010 2,155 +0.03(+0.60%)
Mar 31, 2011 5.040 5.120 4.760 4.980 10,100 -0.06(-1.19%)
Mar 30, 2011 5.040 5.300 4.750 5.040 13,183 -0.14(-2.70%)
Mar 29, 2011 5.300 5.400 5.170 5.180 4,741 -0.20(-3.72%)
Mar 28, 2011 5.380 5.450 5.210 5.380 20,310 +0.06(+1.13%)
Mar 25, 2011 5.380 5.490 5.320 5.320 23,101 -0.12(-2.21%)
Mar 24, 2011 5.950 5.980 4.890 5.440 30,099 -0.47(-7.95%)
Mar 23, 2011 5.940 5.940 5.910 5.910 700 -0.19(-3.11%)
Mar 22, 2011 6.280 6.280 5.950 6.100 5,420 -0.07(-1.13%)
Mar 21, 2011 6.360 6.900 5.980 6.170 19,547 -0.08(-1.28%)
Mar 18, 2011 6.100 6.250 6.100 6.250 6,400 +0.27(+4.52%)
Mar 17, 2011 5.980 5.980 5.980 5.980 300 +0.01(+0.17%)
Mar 16, 2011 5.940 6.000 5.940 5.970 12,970 -0.03(-0.50%)
Mar 15, 2011 6.010 6.010 5.940 6.000 8,150 -0.10(-1.64%)
Mar 14, 2011 6.130 6.150 6.010 6.100 2,565 -0.04(-0.65%)
Mar 11, 2011 6.210 6.210 6.100 6.140 1,760 -0.07(-1.13%)
Mar 10, 2011 6.220 6.220 6.210 6.210 700 -0.10(-1.58%)
Mar 09, 2011 6.390 6.400 6.310 6.310 1,699 -0.14(-2.17%)
Mar 08, 2011 6.210 6.490 6.210 6.450 3,400 +0.28(+4.54%)
Mar 07, 2011 6.300 6.300 6.050 6.170 3,250 +0.01(+0.16%)
Mar 04, 2011 6.240 6.550 6.150 6.160 6,996 -0.03(-0.44%)
Mar 03, 2011 6.400 6.550 6.188 6.188 24,371 -0.18(-2.86%)
Mar 02, 2011 6.410 6.500 6.060 6.370 4,077 -0.13(-2.00%)
Mar 01, 2011 6.510 6.590 6.060 6.500 11,796 -0.10(-1.52%)
Feb 28, 2011 6.340 6.600 6.250 6.600 7,312 +0.12(+1.85%)
Feb 25, 2011 6.410 6.590 6.365 6.480 8,100 +0.02(+0.31%)
Feb 24, 2011 6.060 6.527 6.060 6.460 31,539 +0.40(+6.60%)
Feb 23, 2011 6.070 6.250 6.060 6.060 3,210 -0.05(-0.82%)
Feb 22, 2011 6.150 6.150 6.060 6.110 5,006 -0.16(-2.55%)
Feb 17, 2011 6.110 6.270 6.270 6.270 3,900 -0.03(-0.48%)
Feb 16, 2011 6.150 6.300 6.040 6.300 4,700 +0.16(+2.61%)
Feb 15, 2011 6.070 6.140 6.040 6.140 700 +0.01(+0.16%)
Feb 14, 2011 6.060 6.140 6.010 6.130 4,500 -0.02(-0.33%)
Feb 11, 2011 6.140 6.150 6.010 6.150 6,133 +0.03(+0.49%)
Feb 10, 2011 6.020 6.120 6.010 6.120 1,678 -0.06(-0.97%)
Feb 09, 2011 5.960 6.180 5.960 6.180 8,170 +0.16(+2.66%)
Feb 08, 2011 6.190 6.190 6.010 6.020 6,695 -0.02(-0.33%)
Feb 07, 2011 6.300 6.460 6.010 6.040 4,700 -0.20(-3.21%)
Feb 04, 2011 5.950 6.240 5.950 6.240 11,672 +0.28(+4.74%)
Feb 03, 2011 5.970 5.970 5.950 5.958 3,549 -0.01(-0.21%)
Feb 02, 2011 5.950 5.970 5.950 5.970 3,812 +0.02(+0.33%)
Feb 01, 2011 6.000 6.000 5.950 5.950 1,290 -0.05(-0.83%)
Jan 31, 2011 5.950 6.000 5.950 6.000 3,400 +0.00(+0.00%)
Jan 28, 2011 6.050 6.050 5.950 6.000 6,033 -0.04(-0.66%)
Jan 27, 2011 6.130 6.200 6.000 6.040 3,653 -0.22(-3.51%)
Jan 26, 2011 6.334 6.334 6.150 6.260 2,840 -0.09(-1.42%)
Jan 25, 2011 6.580 6.600 6.235 6.350 4,076 -0.16(-2.46%)
Jan 24, 2011 6.180 6.600 6.180 6.510 13,026 +0.32(+5.17%)
Jan 21, 2011 6.200 6.290 6.183 6.190 13,633 +0.06(+0.98%)
Jan 20, 2011 6.070 6.150 6.064 6.130 13,767 +0.09(+1.49%)
Jan 19, 2011 6.050 6.050 5.980 6.040 9,838 +0.09(+1.51%)
Jan 18, 2011 5.810 6.000 5.810 5.950 13,963 -0.05(-0.83%)
Jan 14, 2011 6.020 6.020 5.790 6.000 20,795 +0.13(+2.18%)
Jan 13, 2011 5.940 6.000 5.872 5.872 9,808 -0.02(-0.31%)
Jan 12, 2011 5.740 5.890 5.650 5.890 11,553 +0.11(+1.90%)
Jan 11, 2011 5.860 5.860 5.710 5.780 12,740 -0.06(-1.03%)
Jan 10, 2011 5.950 5.960 5.800 5.840 12,330 -0.13(-2.18%)
Jan 07, 2011 6.120 6.200 5.970 5.970 3,804 -0.13(-2.13%)
Jan 06, 2011 5.980 6.150 5.910 6.100 9,753 +0.12(+2.01%)
Jan 05, 2011 6.110 6.110 5.910 5.980 4,048 +0.02(+0.34%)
Jan 04, 2011 5.930 5.980 5.930 5.960 2,624 +0.03(+0.51%)
Jan 03, 2011 6.060 6.060 5.840 5.930 6,592 -0.07(-1.17%)
Dec 31, 2010 6.100 6.100 5.850 6.000 5,253 -0.08(-1.32%)
Dec 30, 2010 5.970 6.120 5.810 6.080 5,282 +0.11(+1.84%)
Dec 29, 2010 6.200 6.200 5.970 5.970 8,023 -0.22(-3.54%)
Dec 28, 2010 6.000 6.200 5.960 6.189 32,876 +0.17(+2.81%)
Dec 27, 2010 6.040 6.050 5.860 6.020 5,849 -0.02(-0.33%)
Dec 23, 2010 6.090 6.090 5.801 6.040 10,973 -0.05(-0.82%)
Dec 22, 2010 5.920 6.150 5.920 6.090 8,065 +0.17(+2.96%)
Dec 21, 2010 5.810 5.990 5.810 5.915 13,812 +0.03(+0.42%)
Dec 20, 2010 5.810 6.080 5.800 5.890 17,666 -0.14(-2.32%)
Dec 17, 2010 5.920 6.200 5.895 6.030 28,555 +0.16(+2.73%)
Dec 16, 2010 5.900 5.980 5.780 5.870 15,220 -0.02(-0.34%)
Dec 15, 2010 6.000 6.000 5.830 5.890 7,624 -0.09(-1.51%)
Dec 14, 2010 5.760 5.980 5.690 5.980 19,181 +0.17(+2.93%)
Dec 13, 2010 6.000 6.000 5.700 5.810 15,050 -0.24(-3.97%)
Dec 10, 2010 6.010 6.150 5.850 6.050 13,795 -0.01(-0.17%)
Dec 09, 2010 5.950 6.060 5.950 6.060 4,530 +0.05(+0.83%)
Dec 08, 2010 5.580 6.080 5.580 6.010 47,136 +0.33(+5.81%)
Dec 07, 2010 5.690 5.740 5.430 5.680 25,861 -0.07(-1.22%)
Dec 06, 2010 5.800 5.800 5.630 5.750 21,643 -0.11(-1.88%)
Dec 03, 2010 5.730 5.980 5.640 5.860 26,405 +0.07(+1.21%)
Dec 02, 2010 5.810 5.900 5.600 5.790 44,026 +0.06(+1.05%)
Dec 01, 2010 5.480 6.000 5.310 5.730 82,742 +0.41(+7.71%)
Nov 30, 2010 5.300 5.570 5.300 5.320 28,007 +0.02(+0.38%)
Nov 29, 2010 5.290 5.480 5.160 5.300 36,308 -0.19(-3.46%)
Nov 26, 2010 5.590 5.590 5.421 5.490 8,335 -0.02(-0.36%)
Nov 24, 2010 5.420 5.510 5.510 5.510 23,266 +0.00(+0.00%)
Nov 23, 2010 5.460 5.690 5.200 5.510 53,061 -0.01(-0.18%)
Nov 22, 2010 5.600 5.600 5.400 5.520 49,773 -0.06(-1.08%)
Nov 19, 2010 5.700 5.750 5.400 5.580 34,196 -0.24(-4.12%)
Nov 18, 2010 5.510 6.064 5.510 5.820 61,603 +0.33(+6.01%)
Nov 17, 2010 5.240 5.600 5.240 5.490 36,203 +0.17(+3.20%)
Nov 16, 2010 5.250 5.440 5.150 5.320 66,163 -0.03(-0.56%)
Nov 15, 2010 5.720 5.880 5.030 5.350 284,542 -1.12(-17.31%)
Nov 12, 2010 6.630 6.630 6.350 6.470 24,180 -0.07(-1.07%)
Nov 11, 2010 6.950 6.950 6.230 6.540 47,385 -0.29(-4.25%)
Nov 10, 2010 6.690 7.190 6.190 6.830 93,321 +0.03(+0.44%)
Nov 09, 2010 8.250 8.260 6.650 6.800 327,996 -2.00(-22.73%)
Nov 08, 2010 9.500 9.620 8.800 8.800 74,300 -0.04(-0.45%)
Nov 05, 2010 8.780 9.200 8.700 8.840 30,754 +0.06(+0.68%)
Nov 04, 2010 9.330 9.400 8.750 8.780 58,898 -0.57(-6.10%)
Nov 03, 2010 9.000 9.749 8.900 9.350 36,038 +0.45(+5.06%)
Nov 02, 2010 9.500 9.510 8.820 8.900 53,859 -0.37(-4.03%)
Nov 01, 2010 8.700 9.300 8.500 9.274 86,471 +0.94(+11.33%)
Oct 29, 2010 8.520 8.520 8.200 8.330 17,607 +0.01(+0.12%)
Oct 28, 2010 8.400 8.589 8.310 8.320 11,625 -0.06(-0.72%)
Oct 27, 2010 8.600 8.600 8.311 8.380 28,385 +0.00(+0.00%)
Oct 25, 2010 8.430 8.800 8.300 8.380 48,699 +0.15(+1.82%)
Oct 22, 2010 8.300 8.430 8.150 8.230 47,130 +0.03(+0.36%)
Oct 21, 2010 8.230 8.800 8.150 8.200 37,442 +0.03(+0.37%)
Oct 20, 2010 8.880 9.000 8.060 8.170 62,618 -0.57(-6.52%)
Oct 19, 2010 8.200 9.050 8.130 8.740 76,894 +0.73(+9.11%)
Oct 18, 2010 8.100 8.840 7.790 8.010 146,517 +1.49(+22.85%)
Oct 15, 2010 6.930 6.930 6.460 6.520 8,240 -0.36(-5.23%)
Oct 14, 2010 6.930 6.930 6.610 6.880 1,614 +0.08(+1.18%)
Oct 13, 2010 6.700 6.930 6.700 6.800 5,591 +0.10(+1.49%)
Oct 12, 2010 6.740 6.740 6.500 6.700 10,508 -0.03(-0.44%)
Oct 11, 2010 6.820 6.820 6.680 6.730 7,073 +0.03(+0.45%)
Oct 08, 2010 6.600 6.700 6.400 6.700 15,960 +0.00(+0.00%)
Oct 07, 2010 6.820 6.820 6.600 6.700 6,193 -0.12(-1.76%)
Oct 06, 2010 6.750 6.850 6.750 6.820 4,944 +0.22(+3.33%)
Oct 05, 2010 6.710 6.710 6.500 6.600 5,622 -0.10(-1.49%)
Oct 04, 2010 6.980 6.990 6.500 6.700 14,405 -0.19(-2.76%)
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