Financial News

Cti Inds Corp (NQ: CTIB )

1.995 USD -0.005 (-0.25%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 5.700 5.580 5.580 5.580 20 -0.07(-1.24%)
Feb 26, 2014 5.800 5.650 5.650 5.650 2,400 -0.10(-1.74%)
Feb 25, 2014 5.750 5.750 5.750 5.750 5,203 -0.05(-0.86%)
Feb 24, 2014 5.800 5.820 5.800 5.800 4,685 +0.00(+0.00%)
Feb 21, 2014 5.640 5.800 5.570 5.800 6,630 +0.19(+3.38%)
Feb 20, 2014 5.610 5.610 5.610 5.610 100 -0.04(-0.70%)
Feb 19, 2014 5.630 5.650 5.550 5.650 8,607 +0.00(+0.00%)
Feb 18, 2014 5.550 5.750 5.400 5.650 5,502 +0.05(+0.89%)
Feb 14, 2014 5.610 5.600 5.600 5.600 400 -0.26(-4.44%)
Feb 13, 2014 5.612 5.860 5.612 5.860 542 +0.16(+2.81%)
Feb 12, 2014 5.870 5.870 5.630 5.700 3,424 -0.18(-3.06%)
Feb 11, 2014 5.550 5.900 5.540 5.880 13,300 +0.20(+3.52%)
Feb 10, 2014 5.600 5.760 5.580 5.680 8,317 -0.01(-0.16%)
Feb 07, 2014 5.570 5.689 5.570 5.689 700 +0.10(+1.77%)
Feb 03, 2014 5.850 5.590 5.590 5.590 1,000 -0.28(-4.71%)
Jan 29, 2014 5.866 5.866 5.866 5.866 0 -0.08(-1.41%)
Jan 27, 2014 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jan 24, 2014 5.950 5.950 5.950 5.950 320 +0.00(+0.00%)
Jan 22, 2014 5.670 5.950 5.950 5.950 20 +0.01(+0.17%)
Jan 21, 2014 5.895 5.940 5.848 5.940 6,600 +0.09(+1.54%)
Jan 17, 2014 5.900 5.850 5.850 5.850 4,500 -0.05(-0.85%)
Jan 13, 2014 5.900 5.900 5.900 5.900 20 +0.05(+0.85%)
Jan 08, 2014 5.850 5.850 5.850 5.850 0 +0.10(+1.74%)
Jan 07, 2014 5.500 5.750 5.500 5.750 301 +0.00(+0.00%)
Jan 06, 2014 5.800 5.800 5.512 5.750 6,536 -0.05(-0.86%)
Jan 03, 2014 5.860 5.900 5.800 5.800 6,880 +0.02(+0.35%)
Jan 02, 2014 5.830 5.830 5.401 5.780 2,532 -0.06(-1.03%)
Dec 31, 2013 5.620 5.840 5.840 5.840 4,000 +0.09(+1.57%)
Dec 30, 2013 5.660 5.750 5.370 5.750 1,100 +0.00(+0.00%)
Dec 27, 2013 5.750 5.750 5.750 5.750 614 +0.05(+0.91%)
Dec 26, 2013 5.749 5.750 5.698 5.698 916 -0.05(-0.90%)
Dec 20, 2013 5.500 5.750 5.750 5.750 3,400 +0.25(+4.55%)
Dec 19, 2013 5.500 5.500 5.500 5.500 1,305 +0.00(+0.02%)
Dec 18, 2013 5.499 5.499 5.499 5.499 811 +0.03(+0.53%)
Dec 17, 2013 5.470 5.470 5.470 5.470 111 +0.01(+0.18%)
Dec 16, 2013 5.460 5.460 5.460 5.460 131 +0.02(+0.37%)
Dec 13, 2013 5.300 5.499 5.300 5.440 690 -0.04(-0.73%)
Dec 11, 2013 5.480 5.480 5.480 5.480 0 -0.02(-0.36%)
Dec 09, 2013 5.440 5.500 5.500 5.500 7,700 +0.05(+0.92%)
Dec 06, 2013 5.450 5.450 5.450 5.450 0 -0.05(-0.91%)
Dec 05, 2013 5.510 5.510 5.500 5.500 0 +0.14(+2.54%)
Dec 03, 2013 5.360 5.364 5.364 5.364 2,000 -0.05(-0.86%)
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