Financial News
Cti Inds Corp (NQ: CTIB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2012 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | -0.02(-0.39%) |
| Nov 27, 2012 | 5.190 | 5.190 | 5.190 | 5.190 | 100 | +0.04(+0.78%) |
| Nov 26, 2012 | 5.200 | 5.200 | 5.150 | 5.150 | 266 | -0.08(-1.53%) |
| Nov 20, 2012 | 5.100 | 5.230 | 5.230 | 5.230 | 6,100 | +0.14(+2.75%) |
| Nov 19, 2012 | 5.110 | 5.150 | 4.960 | 5.090 | 5,550 | +0.09(+1.88%) |
| Nov 16, 2012 | 4.950 | 5.100 | 4.860 | 4.996 | 7,643 | +0.27(+5.62%) |
| Nov 15, 2012 | 4.750 | 4.750 | 4.650 | 4.730 | 957 | +0.11(+2.34%) |
| Nov 14, 2012 | 5.050 | 5.050 | 4.622 | 4.622 | 11,912 | -0.44(-8.65%) |
| Nov 13, 2012 | 5.150 | 5.150 | 5.050 | 5.059 | 4,280 | -0.14(-2.70%) |
| Nov 09, 2012 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.19(+3.79%) |
| Nov 08, 2012 | 5.030 | 5.030 | 5.010 | 5.010 | 928 | -0.18(-3.47%) |
| Nov 07, 2012 | 5.190 | 5.190 | 5.190 | 5.190 | 200 | +0.02(+0.39%) |
| Nov 05, 2012 | 5.070 | 5.170 | 5.170 | 5.170 | 2,000 | +0.08(+1.57%) |
| Nov 02, 2012 | 5.090 | 5.090 | 5.090 | 5.090 | 106 | -0.01(-0.19%) |
| Nov 01, 2012 | 5.030 | 5.100 | 5.030 | 5.100 | 1,202 | +0.11(+2.20%) |
| Oct 31, 2012 | 4.990 | 4.990 | 4.990 | 4.990 | 104 | +0.00(+0.00%) |
| Oct 26, 2012 | 4.970 | 4.990 | 4.990 | 4.990 | 3,400 | -0.05(-0.99%) |
| Oct 25, 2012 | 5.050 | 5.050 | 4.950 | 5.040 | 3,464 | +0.01(+0.23%) |
| Oct 24, 2012 | 4.870 | 5.028 | 4.870 | 5.028 | 500 | +0.21(+4.26%) |
| Oct 23, 2012 | 4.820 | 4.836 | 4.810 | 4.823 | 1,400 | -0.10(-1.97%) |
| Oct 19, 2012 | 5.030 | 5.030 | 4.790 | 4.920 | 2,246 | +0.00(+0.00%) |
| Oct 18, 2012 | 4.780 | 5.040 | 4.780 | 4.920 | 5,400 | -0.06(-1.20%) |
| Oct 17, 2012 | 4.960 | 4.980 | 4.960 | 4.980 | 1,000 | +0.11(+2.26%) |
| Oct 16, 2012 | 4.880 | 4.880 | 4.870 | 4.870 | 950 | -0.23(-4.51%) |
| Oct 15, 2012 | 4.990 | 5.100 | 4.950 | 5.100 | 3,531 | +0.07(+1.39%) |
| Oct 12, 2012 | 5.050 | 5.050 | 4.780 | 5.030 | 1,800 | +0.02(+0.35%) |
| Oct 11, 2012 | 4.980 | 5.170 | 4.860 | 5.012 | 4,060 | +0.02(+0.45%) |
| Oct 10, 2012 | 5.050 | 5.090 | 4.950 | 4.990 | 2,913 | -0.06(-1.25%) |
| Oct 09, 2012 | 4.917 | 5.053 | 4.900 | 5.053 | 2,600 | +0.01(+0.26%) |
| Oct 08, 2012 | 4.910 | 5.040 | 4.900 | 5.040 | 3,600 | -0.01(-0.20%) |
| Oct 05, 2012 | 4.710 | 5.124 | 4.710 | 5.050 | 16,121 | +0.47(+10.26%) |
| Oct 04, 2012 | 4.580 | 4.940 | 4.580 | 4.580 | 400 | -0.20(-4.18%) |
| Oct 02, 2012 | 4.780 | 4.780 | 4.780 | 4.780 | 100 | -0.04(-0.83%) |
| Oct 01, 2012 | 4.820 | 4.820 | 4.820 | 4.820 | 1,000 | -0.05(-1.03%) |
| Sep 28, 2012 | 4.560 | 4.880 | 4.560 | 4.870 | 900 | +0.07(+1.46%) |
| Sep 27, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | -0.03(-0.62%) |
| Sep 25, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 1,000 | +0.05(+1.05%) |
| Sep 24, 2012 | 4.670 | 4.980 | 4.670 | 4.780 | 1,242 | +0.26(+5.75%) |
| Sep 21, 2012 | 4.690 | 4.690 | 4.520 | 4.520 | 2,371 | -0.17(-3.62%) |
| Sep 20, 2012 | 4.710 | 4.710 | 4.680 | 4.690 | 3,600 | -0.18(-3.70%) |
| Sep 19, 2012 | 4.850 | 4.990 | 4.500 | 4.870 | 29,153 | +0.04(+0.83%) |
| Sep 18, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 1,000 | -0.04(-0.82%) |
| Sep 14, 2012 | 4.880 | 4.870 | 4.870 | 4.870 | 2,200 | +0.04(+0.83%) |
| Sep 13, 2012 | 4.880 | 4.880 | 4.830 | 4.830 | 2,199 | -0.04(-0.82%) |
| Sep 12, 2012 | 4.900 | 5.050 | 4.870 | 4.870 | 7,200 | -0.02(-0.41%) |
| Sep 11, 2012 | 5.150 | 5.150 | 4.890 | 4.890 | 6,500 | -0.25(-4.86%) |
| Sep 10, 2012 | 5.140 | 5.140 | 5.140 | 5.140 | 200 | +0.03(+0.59%) |
| Sep 07, 2012 | 4.960 | 5.110 | 4.960 | 5.110 | 4,253 | +0.11(+2.20%) |
| Sep 06, 2012 | 5.090 | 5.090 | 5.000 | 5.000 | 4,200 | -0.15(-2.91%) |
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.
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.
