Financial News

Cti Inds Corp (NQ: CTIB )

1.920 USD +0.010 (+0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.850 3.870 3.870 3.870 3,000 +0.02(+0.52%)
Aug 28, 2014 3.940 3.940 3.840 3.850 3,121 -0.20(-4.91%)
Aug 27, 2014 4.100 4.140 3.950 4.049 4,250 -0.09(-2.20%)
Aug 26, 2014 4.030 4.140 3.810 4.140 18,313 +0.11(+2.73%)
Aug 25, 2014 4.030 4.030 4.030 4.030 100 +0.00(+0.00%)
Aug 22, 2014 4.040 4.040 4.030 4.030 900 +0.00(+0.00%)
Aug 21, 2014 4.090 4.130 4.030 4.030 3,850 -0.03(-0.74%)
Aug 20, 2014 4.060 4.350 4.050 4.060 10,346 -0.19(-4.47%)
Aug 19, 2014 4.300 4.300 4.250 4.250 1,701 -0.12(-2.75%)
Aug 18, 2014 4.370 4.370 4.370 4.370 100 +0.23(+5.56%)
Aug 14, 2014 4.400 4.140 4.140 4.140 14,700 -0.23(-5.26%)
Aug 13, 2014 4.530 4.530 4.370 4.370 6,009 -0.18(-3.96%)
Aug 12, 2014 4.550 4.550 4.550 4.550 200 +0.00(+0.00%)
Aug 11, 2014 4.580 4.630 4.530 4.550 2,080 -0.09(-1.94%)
Aug 08, 2014 4.410 4.700 4.350 4.640 25,258 +0.19(+4.27%)
Aug 07, 2014 4.450 4.450 4.440 4.450 9,587 -0.00(-0.02%)
Aug 06, 2014 4.451 4.451 4.451 4.451 272 -0.01(-0.20%)
Aug 04, 2014 4.460 4.460 4.460 4.460 0 -0.16(-3.46%)
Aug 01, 2014 4.620 4.620 4.620 4.620 253 +0.09(+2.05%)
Jul 30, 2014 4.520 4.527 4.527 4.527 3,300 -0.01(-0.29%)
Jul 29, 2014 4.650 4.650 4.540 4.540 13,406 +0.09(+2.02%)
Jul 28, 2014 4.450 4.458 4.450 4.450 500 -0.02(-0.56%)
Jul 25, 2014 4.670 4.670 4.450 4.475 20,900 +0.02(+0.56%)
Jul 24, 2014 4.440 4.460 4.440 4.450 2,150 +0.01(+0.23%)
Jul 22, 2014 4.440 4.440 4.440 4.440 2,900 +0.01(+0.23%)
Jul 21, 2014 4.460 4.650 4.430 4.430 15,549 -0.07(-1.56%)
Jul 18, 2014 4.500 4.500 4.500 4.500 850 +0.02(+0.45%)
Jul 17, 2014 4.570 4.690 4.450 4.480 1,901 -0.12(-2.61%)
Jul 15, 2014 4.530 4.600 4.600 4.600 1,100 +0.17(+3.84%)
Jul 11, 2014 4.450 4.430 4.430 4.430 300 -0.06(-1.42%)
Jul 10, 2014 4.451 4.494 4.450 4.494 3,991 -0.09(-2.05%)
Jul 09, 2014 4.560 4.588 4.550 4.588 2,500 +0.06(+1.26%)
Jul 08, 2014 4.531 4.531 4.531 4.531 600 -0.02(-0.44%)
Jul 07, 2014 4.551 4.551 4.551 4.551 701 -0.14(-3.07%)
Jul 02, 2014 4.700 4.695 4.695 4.695 2,100 +0.11(+2.29%)
Jul 01, 2014 4.590 4.590 4.590 4.590 211 +0.02(+0.44%)
Jun 30, 2014 4.570 4.570 4.570 4.570 1,911 -0.12(-2.56%)
Jun 27, 2014 4.710 4.730 4.690 4.690 1,567 -0.07(-1.47%)
Jun 26, 2014 4.710 4.760 4.710 4.760 601 -0.08(-1.65%)
Jun 24, 2014 4.750 4.840 4.840 4.840 3,900 +0.07(+1.47%)
Jun 23, 2014 4.750 4.830 4.750 4.770 1,488 -0.05(-1.04%)
Jun 20, 2014 4.820 4.820 4.820 4.820 265 +0.02(+0.42%)
Jun 19, 2014 4.800 4.800 4.800 4.800 2,096 +0.10(+2.13%)
Jun 13, 2014 4.700 4.700 4.700 4.700 1,000 -0.08(-1.67%)
Jun 11, 2014 4.900 4.780 4.780 4.780 9 -0.02(-0.42%)
Jun 06, 2014 4.800 4.800 4.800 4.800 4 -0.05(-1.03%)
Jun 05, 2014 4.800 4.850 4.800 4.850 1,886 +0.05(+1.04%)
Jun 04, 2014 4.800 4.800 4.800 4.800 1,053 +0.00(+0.00%)
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