Financial News

Cti Inds Corp (NQ: CTIB )

1.200 USD +0.080 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.410 5.410 5.410 5.410 220 -0.19(-3.39%)
Jul 28, 2017 5.600 5.600 5.600 5.600 422 +0.43(+8.32%)
Jul 27, 2017 5.280 5.280 5.110 5.170 10,250 -0.27(-4.96%)
Jul 26, 2017 5.440 5.440 5.440 5.440 463 -0.04(-0.73%)
Jul 25, 2017 5.570 5.660 5.480 5.480 2,592 -0.17(-3.01%)
Jul 24, 2017 5.560 5.650 5.560 5.650 442 +0.09(+1.62%)
Jul 21, 2017 5.680 5.680 5.550 5.560 2,932 -0.12(-2.11%)
Jul 20, 2017 5.770 5.680 5.680 602 -0.09(-1.56%)
Jul 19, 2017 5.740 5.770 5.710 5.770 1,775 -0.05(-0.86%)
Jul 18, 2017 5.994 5.994 5.820 5.820 2,199 +0.03(+0.52%)
Jul 17, 2017 5.900 5.923 5.669 5.790 7,910 -0.13(-2.20%)
Jul 14, 2017 5.590 5.920 5.590 5.920 4,533 +0.37(+6.67%)
Jul 13, 2017 5.720 5.726 5.550 5.550 5,594 -0.21(-3.65%)
Jul 12, 2017 5.730 5.760 5.730 5.760 301 +0.00(+0.00%)
Jul 11, 2017 5.641 5.760 5.641 5.760 1,439 -0.23(-3.84%)
Jul 10, 2017 5.780 5.990 5.638 5.990 4,533 +0.34(+6.02%)
Jul 07, 2017 5.750 5.750 5.605 5.650 4,447 -0.14(-2.50%)
Jul 06, 2017 5.640 5.831 5.585 5.795 5,365 +0.07(+1.25%)
Jul 05, 2017 5.840 5.918 5.560 5.723 10,488 -0.28(-4.61%)
Jul 03, 2017 5.820 6.000 5.670 6.000 6,931 +0.32(+5.63%)
Jun 30, 2017 5.980 5.980 5.680 5.680 45,940 +0.06(+1.07%)
Jun 29, 2017 5.950 5.950 5.620 5.620 62,901 -0.38(-6.33%)
Jun 28, 2017 5.800 6.000 5.738 6.000 5,151 +0.10(+1.69%)
Jun 27, 2017 6.100 6.100 5.900 5.900 2,509 +0.02(+0.34%)
Jun 26, 2017 5.910 5.957 5.850 5.880 8,300 +0.03(+0.51%)
Jun 20, 2017 5.850 5.850 5.850 0 -0.23(-3.78%)
Jun 19, 2017 6.050 6.120 6.050 6.080 2,506 +0.11(+1.91%)
Jun 16, 2017 5.939 5.980 5.939 5.966 3,199 +0.22(+3.76%)
Jun 15, 2017 5.750 5.750 5.750 5.750 1,807 -0.16(-2.71%)
Jun 14, 2017 5.910 5.910 5.910 5.910 237 -0.16(-2.64%)
Jun 13, 2017 6.100 6.100 6.070 6.070 2,005 +0.27(+4.66%)
Jun 12, 2017 6.050 6.050 5.800 5.800 4,037 +0.04(+0.69%)
Jun 08, 2017 5.760 5.760 5.760 4 +0.06(+1.05%)
Jun 05, 2017 5.700 5.700 5.700 267 -0.04(-0.70%)
Jun 01, 2017 5.740 5.740 5.740 21 -0.13(-2.21%)
May 25, 2017 5.870 5.870 5.870 55 -0.31(-5.02%)
May 19, 2017 6.180 6.180 6.180 0 +0.53(+9.38%)
May 18, 2017 5.800 5.800 5.650 5.650 2,010 -0.15(-2.59%)
May 16, 2017 5.800 5.800 5.800 16 +0.15(+2.65%)
May 15, 2017 5.650 5.650 5.650 5.650 570 -0.05(-0.88%)
May 12, 2017 5.951 5.951 5.650 5.700 1,263 +0.05(+0.88%)
May 11, 2017 6.080 6.080 5.650 5.650 4,154 -0.00(-0.00%)
May 09, 2017 5.650 5.650 5.650 86 +0.00(+0.00%)
May 08, 2017 6.180 6.180 5.650 5.650 6,243 -0.54(-8.75%)
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