Financial News

Cti Inds Corp (NQ: CTIB )

1.180 USD -0.020 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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