Financial News

Cti Inds Corp (NQ: CTIB )

0.7299 +0.0151 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.050 5.050 5.050 5.050 3,000 +0.02(+0.50%)
Jul 27, 2012 4.950 5.025 5.025 5.025 5,000 +0.08(+1.72%)
Jul 26, 2012 5.050 5.050 4.940 4.940 425 +0.00(+0.00%)
Jul 25, 2012 4.940 4.940 4.940 4.940 100 -0.06(-1.20%)
Jul 24, 2012 4.930 5.000 4.900 5.000 3,750 +0.03(+0.60%)
Jul 23, 2012 4.940 4.970 4.900 4.970 2,430 -0.03(-0.60%)
Jul 20, 2012 5.000 5.050 4.830 5.000 1,760 -0.04(-0.79%)
Jul 19, 2012 5.040 5.040 5.040 5.040 152 +0.01(+0.20%)
Jul 17, 2012 4.950 5.030 5.030 5.030 11,300 -0.01(-0.20%)
Jul 16, 2012 4.830 5.040 4.830 5.040 1,807 +0.24(+5.00%)
Jul 13, 2012 4.800 4.800 4.800 4.800 1,100 -0.24(-4.76%)
Jul 12, 2012 4.850 5.040 4.850 5.040 8,091 +0.14(+2.86%)
Jul 11, 2012 4.830 4.990 4.820 4.900 4,000 +0.07(+1.45%)
Jul 10, 2012 5.030 5.040 4.460 4.830 10,600 -0.02(-0.41%)
Jul 09, 2012 5.000 5.000 4.850 4.850 1,042 -0.15(-3.00%)
Jul 06, 2012 4.810 5.040 4.810 5.000 6,600 -0.03(-0.60%)
Jul 05, 2012 4.990 5.100 4.800 5.030 6,748 +0.08(+1.64%)
Jul 02, 2012 4.949 4.949 4.949 4.949 0 -0.00(-0.02%)
Jun 29, 2012 5.010 5.010 4.800 4.950 4,600 -0.05(-1.00%)
Jun 26, 2012 5.000 5.000 5.000 5.000 4,200 +0.00(+0.00%)
Jun 25, 2012 4.920 5.000 4.920 5.000 601 +0.03(+0.60%)
Jun 22, 2012 4.950 5.000 4.950 4.970 1,574 +0.11(+2.26%)
Jun 21, 2012 4.970 4.970 4.860 4.860 5,289 -0.06(-1.22%)
Jun 20, 2012 5.000 5.000 4.920 4.920 987 -0.08(-1.60%)
Jun 19, 2012 4.990 5.000 4.990 5.000 1,570 +0.01(+0.20%)
Jun 18, 2012 5.050 5.050 4.990 4.990 1,200 -0.06(-1.19%)
Jun 15, 2012 5.050 5.050 5.050 5.050 310 +0.00(+0.00%)
Jun 13, 2012 5.050 5.050 5.050 5.050 3,300 +0.06(+1.14%)
Jun 12, 2012 5.050 5.050 4.993 4.993 701 -0.02(-0.34%)
Jun 11, 2012 5.010 5.010 5.010 5.010 167 +0.00(+0.00%)
Jun 08, 2012 5.010 5.010 5.010 5.010 100 -0.04(-0.79%)
Jun 07, 2012 5.020 5.050 5.020 5.050 2,298 +0.02(+0.40%)
Jun 06, 2012 4.620 5.030 4.620 5.030 7,080 +0.28(+5.89%)
Jun 05, 2012 4.640 4.750 4.600 4.750 2,931 +0.05(+1.06%)
Jun 04, 2012 4.960 4.960 4.700 4.700 531 -0.29(-5.81%)
Jun 01, 2012 4.780 4.990 4.780 4.990 400 +0.16(+3.31%)
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%)
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