Financial News

Cti Inds Corp (NQ: CTIB )

0.9422 USD -0.0486 (-4.91%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.810 3.810 3.810 3.810 104 -0.07(-1.80%)
Nov 26, 2014 3.880 3.880 3.880 3.880 1,300 -0.02(-0.51%)
Nov 24, 2014 3.900 3.900 3.900 3.900 3,500 +0.09(+2.36%)
Nov 21, 2014 3.810 3.810 3.810 3.810 100 -0.00(-0.00%)
Nov 20, 2014 3.810 3.830 3.810 3.810 2,400 -0.19(-4.75%)
Nov 18, 2014 3.820 4.000 4.000 4.000 600 +0.00(+0.00%)
Nov 17, 2014 4.010 4.010 3.900 4.000 700 +0.00(+0.00%)
Nov 14, 2014 3.946 4.020 3.900 4.000 4,600 +0.07(+1.78%)
Nov 13, 2014 4.200 4.200 3.850 3.930 7,647 -0.09(-2.24%)
Nov 12, 2014 3.780 4.020 3.780 4.020 200 -0.00(-0.00%)
Nov 06, 2014 4.020 4.020 4.020 4.020 82 -0.02(-0.52%)
Nov 04, 2014 3.930 4.041 4.041 4.041 2,700 +0.11(+2.82%)
Nov 03, 2014 4.050 4.050 3.930 3.930 2,330 -0.12(-2.96%)
Oct 31, 2014 3.840 4.080 3.800 4.050 5,004 +0.30(+8.00%)
Oct 30, 2014 3.760 3.770 3.750 3.750 1,780 +0.00(+0.00%)
Oct 29, 2014 3.750 3.750 3.750 3.750 200 +0.07(+1.93%)
Oct 21, 2014 3.670 3.679 3.670 3.679 800 -0.14(-3.69%)
Oct 17, 2014 4.080 3.820 3.820 3.820 72 -0.06(-1.55%)
Oct 14, 2014 3.860 3.880 3.880 3.880 46 +0.01(+0.36%)
Oct 13, 2014 3.880 3.880 3.866 3.866 370 -0.20(-5.01%)
Oct 10, 2014 4.100 4.100 4.070 4.070 426 -0.07(-1.69%)
Oct 09, 2014 3.650 4.140 3.650 4.140 9,608 +0.46(+12.50%)
Oct 08, 2014 3.680 3.680 3.680 3.680 112 +0.13(+3.66%)
Oct 07, 2014 3.550 3.550 3.530 3.550 1,200 +0.00(+0.00%)
Oct 06, 2014 3.760 3.760 3.550 3.550 282 -0.10(-2.74%)
Oct 03, 2014 3.650 3.650 3.650 3.650 1,600 -0.17(-4.45%)
Oct 02, 2014 3.820 3.820 3.820 3.820 578 +0.17(+4.65%)
Oct 01, 2014 3.710 3.890 3.520 3.650 9,709 -0.25(-6.41%)
Sep 30, 2014 3.760 3.900 3.760 3.900 700 +0.12(+3.17%)
Sep 29, 2014 3.770 3.780 3.770 3.780 300 +0.02(+0.53%)
Sep 25, 2014 3.900 3.760 3.760 3.760 1 +0.06(+1.62%)
Sep 23, 2014 3.800 3.700 3.700 3.700 5,200 -0.10(-2.63%)
Sep 22, 2014 3.800 3.800 3.800 3.800 956 +0.00(+0.00%)
Sep 19, 2014 3.820 4.170 3.820 3.800 2,248 -0.26(-6.40%)
Sep 18, 2014 4.060 4.060 4.060 4.060 248 +0.00(+0.00%)
Sep 17, 2014 4.230 4.230 3.920 4.060 1,307 -0.18(-4.25%)
Sep 15, 2014 4.220 4.240 4.240 4.240 214 +0.03(+0.71%)
Sep 11, 2014 4.200 4.210 4.210 4.210 215 +0.11(+2.68%)
Sep 10, 2014 3.860 4.200 3.860 4.100 679 -0.14(-3.30%)
Sep 09, 2014 3.870 4.240 3.870 4.240 1,273 +0.32(+8.16%)
Sep 08, 2014 3.909 3.920 3.820 3.920 2,334 +0.06(+1.55%)
Sep 05, 2014 3.850 3.860 3.850 3.860 525 +0.01(+0.26%)
Sep 04, 2014 3.850 3.850 3.850 3.850 400 +0.00(+0.00%)
Sep 03, 2014 3.870 3.970 3.810 3.850 3,604 +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