Financial News

Cti Inds Corp (NQ: CTIB )

1.590 USD +0.010 (+0.63%)
Streaming Delayed Price Updated: 9:49 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 5.220 5.280 5.220 5.280 0 +0.03(+0.57%)
Jul 30, 2013 5.250 5.250 5.250 5.250 0 -0.00(-0.00%)
Jul 25, 2013 5.250 5.250 5.250 5.250 0 -0.01(-0.19%)
Jul 24, 2013 5.260 5.260 5.260 5.260 0 +0.01(+0.20%)
Jul 23, 2013 5.250 5.250 5.250 5.250 0 -0.00(-0.01%)
Jul 22, 2013 5.140 5.250 4.830 5.250 0 +0.01(+0.17%)
Jul 19, 2013 5.100 5.250 4.820 5.241 0 +0.24(+4.80%)
Jul 18, 2013 5.000 5.100 4.999 5.001 0 +0.00(+0.02%)
Jul 17, 2013 4.999 5.000 4.999 5.000 1,100 +0.00(+0.00%)
Jul 15, 2013 5.000 5.000 5.000 5.000 0 +0.10(+2.08%)
Jul 11, 2013 4.930 4.898 4.898 4.898 1,400 -0.10(-2.04%)
Jul 10, 2013 4.723 5.010 4.723 5.000 0 +0.01(+0.20%)
Jul 05, 2013 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Jul 02, 2013 5.000 4.990 4.990 4.990 200 +0.00(+0.00%)
Jul 01, 2013 4.990 4.990 4.990 4.990 0 -0.03(-0.60%)
Jun 28, 2013 4.800 5.020 4.730 5.020 1,700 +0.04(+0.80%)
Jun 26, 2013 4.780 4.980 4.980 4.980 200 +0.14(+2.89%)
Jun 25, 2013 4.670 4.840 4.670 4.840 0 +0.17(+3.64%)
Jun 24, 2013 4.940 4.940 4.670 4.670 0 +0.17(+3.78%)
Jun 19, 2013 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 17, 2013 4.630 4.500 4.500 4.500 4,900 -0.08(-1.75%)
Jun 14, 2013 4.580 4.580 4.580 4.580 0 -0.00(-0.00%)
Jun 13, 2013 4.650 4.650 4.580 4.580 3,008 -0.07(-1.50%)
Jun 11, 2013 4.650 4.650 4.650 4.650 0 +0.05(+1.09%)
Jun 10, 2013 4.620 4.620 4.590 4.600 0 +0.02(+0.44%)
Jun 07, 2013 4.650 4.650 4.580 4.580 0 -0.07(-1.51%)
Jun 06, 2013 4.670 4.700 4.650 4.650 0 -0.12(-2.56%)
Jun 05, 2013 4.580 4.772 4.580 4.772 0 +0.12(+2.62%)
Jun 04, 2013 4.690 4.700 4.600 4.650 0 +0.06(+1.31%)
Jun 03, 2013 4.600 4.600 4.590 4.590 1,331 -0.13(-2.75%)
May 31, 2013 4.720 4.720 4.720 4.720 1,000 +0.01(+0.26%)
May 30, 2013 4.730 4.730 4.708 4.708 0 +0.09(+1.90%)
May 29, 2013 4.850 4.850 4.620 4.620 12,200 -0.36(-7.23%)
May 28, 2013 4.980 4.980 4.980 4.980 100 +0.27(+5.73%)
May 24, 2013 4.710 4.760 4.710 4.710 0 +0.13(+2.84%)
May 23, 2013 4.580 4.580 4.580 4.580 0 -0.26(-5.37%)
May 22, 2013 4.830 4.890 4.810 4.840 0 +0.09(+1.89%)
May 21, 2013 4.630 4.840 4.530 4.750 0 -0.05(-1.04%)
May 17, 2013 4.770 4.800 4.800 4.800 6,300 +0.06(+1.27%)
May 16, 2013 4.740 4.740 4.740 4.740 300 +0.10(+2.15%)
May 14, 2013 4.750 4.640 4.640 4.640 1,000 -0.11(-2.33%)
May 13, 2013 4.560 4.950 4.550 4.751 0 -0.00(-0.11%)
May 10, 2013 4.880 4.880 4.750 4.756 0 -0.13(-2.74%)
May 09, 2013 4.720 4.890 4.720 4.890 0 +0.34(+7.47%)
May 08, 2013 4.580 4.580 4.268 4.550 0 -0.25(-5.21%)
May 07, 2013 4.840 4.840 4.800 4.800 0 -0.24(-4.74%)
May 06, 2013 4.630 5.039 4.630 5.039 0 -0.09(-1.75%)
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