Financial News
Cti Inds Corp (NQ: CTIB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 300 | +0.00(+0.00%) |
| May 25, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | -0.03(-0.64%) |
| May 24, 2012 | 4.870 | 4.870 | 4.861 | 4.861 | 210 | -0.02(-0.39%) |
| May 22, 2012 | 4.880 | 4.880 | 4.880 | 4.880 | 100 | +0.03(+0.62%) |
| May 21, 2012 | 4.900 | 5.030 | 4.850 | 4.850 | 3,173 | -0.16(-3.19%) |
| May 17, 2012 | 5.020 | 5.010 | 5.010 | 5.010 | 200 | +0.04(+0.80%) |
| May 16, 2012 | 4.790 | 4.970 | 4.790 | 4.970 | 300 | +0.16(+3.33%) |
| May 15, 2012 | 5.050 | 5.050 | 4.810 | 4.810 | 600 | -0.04(-0.82%) |
| May 11, 2012 | 4.800 | 4.850 | 4.850 | 4.850 | 2,200 | +0.05(+1.04%) |
| May 10, 2012 | 4.880 | 4.880 | 4.800 | 4.800 | 600 | +0.00(+0.00%) |
| May 09, 2012 | 5.050 | 5.050 | 4.490 | 4.800 | 12,960 | -0.12(-2.44%) |
| May 08, 2012 | 4.800 | 5.010 | 4.800 | 4.920 | 5,462 | +0.15(+3.14%) |
| May 07, 2012 | 4.810 | 5.090 | 4.770 | 4.770 | 17,678 | +0.07(+1.49%) |
| May 04, 2012 | 5.000 | 5.000 | 4.700 | 4.700 | 1,100 | -0.28(-5.62%) |
| May 03, 2012 | 4.970 | 4.980 | 4.970 | 4.980 | 300 | +0.03(+0.61%) |
| May 02, 2012 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | +0.12(+2.48%) |
| May 01, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 230 | -0.07(-1.43%) |
| Apr 30, 2012 | 4.900 | 4.900 | 4.870 | 4.900 | 2,495 | +0.05(+1.03%) |
| Apr 25, 2012 | 4.780 | 4.850 | 4.850 | 4.850 | 1,200 | +0.00(+0.00%) |
| Apr 24, 2012 | 4.870 | 4.890 | 4.850 | 4.850 | 1,593 | -0.03(-0.61%) |
| Apr 20, 2012 | 4.880 | 4.880 | 4.880 | 4.880 | 300 | +0.00(+0.00%) |
| Apr 19, 2012 | 4.700 | 4.880 | 4.700 | 4.880 | 300 | +0.37(+8.20%) |
| Apr 18, 2012 | 4.510 | 4.510 | 4.510 | 4.510 | 300 | -0.01(-0.22%) |
| Apr 17, 2012 | 4.530 | 4.530 | 4.520 | 4.520 | 1,300 | -0.08(-1.74%) |
| Apr 16, 2012 | 4.510 | 4.600 | 4.510 | 4.600 | 400 | -0.10(-2.13%) |
| Apr 12, 2012 | 4.750 | 4.700 | 4.700 | 4.700 | 4,900 | -0.15(-3.09%) |
| Apr 11, 2012 | 4.710 | 4.930 | 4.650 | 4.850 | 2,869 | +0.21(+4.57%) |
| Apr 09, 2012 | 4.640 | 4.638 | 4.638 | 4.638 | 200 | -0.19(-3.98%) |
| Apr 05, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 496 | +0.00(+0.00%) |
| Apr 04, 2012 | 4.490 | 4.850 | 4.490 | 4.830 | 1,574 | -0.12(-2.42%) |
| Apr 03, 2012 | 4.650 | 4.950 | 4.650 | 4.950 | 2,072 | +0.10(+2.06%) |
| Apr 02, 2012 | 4.830 | 4.900 | 4.700 | 4.850 | 14,990 | -0.17(-3.39%) |
| Mar 30, 2012 | 4.780 | 5.020 | 4.700 | 5.020 | 11,694 | +0.54(+12.05%) |
| Mar 29, 2012 | 4.483 | 4.540 | 4.480 | 4.480 | 2,401 | -0.23(-4.88%) |
| Mar 27, 2012 | 4.570 | 4.710 | 4.710 | 4.710 | 2,100 | -0.12(-2.47%) |
| Mar 26, 2012 | 4.390 | 4.829 | 4.350 | 4.829 | 18,493 | +0.38(+8.52%) |
| Mar 23, 2012 | 4.540 | 4.540 | 4.450 | 4.450 | 1,464 | +0.00(+0.00%) |
| Mar 22, 2012 | 4.510 | 4.510 | 4.450 | 4.450 | 500 | -0.05(-1.11%) |
| Mar 20, 2012 | 4.450 | 4.500 | 4.500 | 4.500 | 9,500 | +0.00(+0.00%) |
| Mar 19, 2012 | 4.480 | 4.500 | 4.480 | 4.500 | 600 | +0.00(+0.00%) |
| Mar 16, 2012 | 4.500 | 4.500 | 4.500 | 4.500 | 400 | +0.08(+1.81%) |
| Mar 15, 2012 | 4.420 | 4.480 | 4.420 | 4.420 | 1,500 | -0.04(-0.90%) |
| Mar 14, 2012 | 4.460 | 4.460 | 4.460 | 4.460 | 500 | -0.19(-4.09%) |
| Mar 13, 2012 | 4.550 | 4.650 | 4.550 | 4.650 | 500 | +0.15(+3.33%) |
| Mar 12, 2012 | 4.430 | 4.500 | 4.420 | 4.500 | 1,338 | +0.00(+0.00%) |
| Mar 09, 2012 | 4.500 | 4.500 | 4.500 | 4.500 | 242 | -0.13(-2.81%) |
| Mar 05, 2012 | 4.630 | 4.630 | 4.630 | 4.630 | 200 | +0.15(+3.35%) |
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.
