Financial News

Cti Inds Corp (NQ: CTIB )

1.588 USD +0.008 (+0.50%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.140 6.140 6.120 6.120 656 -0.03(-0.49%)
Feb 27, 2017 6.141 6.430 6.110 6.150 1,941 +0.04(+0.65%)
Feb 24, 2017 6.473 6.473 6.110 6.110 670 -0.26(-4.08%)
Feb 22, 2017 6.370 6.370 6.370 0 +0.22(+3.58%)
Feb 21, 2017 6.180 6.200 6.080 6.150 2,942 +0.10(+1.65%)
Feb 16, 2017 6.050 6.050 6.050 0 -0.05(-0.82%)
Feb 15, 2017 5.700 6.330 5.650 6.100 20,394 +0.34(+5.90%)
Feb 14, 2017 5.760 5.760 5.760 5.760 456 -0.08(-1.37%)
Feb 13, 2017 5.840 5.840 5.840 5.840 337 +0.10(+1.74%)
Feb 10, 2017 5.742 5.742 5.740 5.740 2,473 -0.08(-1.37%)
Feb 08, 2017 5.820 5.820 5.820 0 +0.16(+2.83%)
Feb 06, 2017 5.660 5.660 5.660 0 -0.01(-0.18%)
Feb 03, 2017 5.730 5.730 5.550 5.670 4,536 -0.09(-1.56%)
Feb 01, 2017 5.760 5.760 5.760 33 -0.09(-1.49%)
Jan 31, 2017 5.762 5.850 5.760 5.847 804 +0.08(+1.33%)
Jan 30, 2017 5.800 5.850 5.700 5.770 52,668 -0.05(-0.91%)
Jan 27, 2017 5.821 5.823 5.720 5.823 2,120 -0.02(-0.29%)
Jan 26, 2017 5.655 5.840 5.650 5.840 6,600 +0.13(+2.35%)
Jan 25, 2017 5.710 5.730 5.680 5.706 4,103 -0.09(-1.62%)
Jan 24, 2017 5.850 5.850 5.800 5.800 5,715 +0.02(+0.35%)
Jan 23, 2017 5.846 5.850 5.780 5.780 300 +0.03(+0.53%)
Jan 20, 2017 5.620 5.750 5.620 5.749 21,663 -0.00(-0.02%)
Jan 18, 2017 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 17, 2017 5.808 5.808 5.750 5.750 1,432 -0.17(-2.87%)
Jan 13, 2017 5.920 5.920 5.920 0 -0.03(-0.50%)
Jan 12, 2017 5.950 6.084 5.750 5.950 6,302 +0.00(+0.00%)
Jan 11, 2017 5.870 5.952 5.870 5.950 3,504 +0.14(+2.43%)
Jan 10, 2017 5.800 5.855 5.800 5.809 2,313 -0.10(-1.71%)
Jan 09, 2017 5.750 5.910 5.750 5.910 1,935 +0.16(+2.78%)
Jan 06, 2017 5.750 5.750 5.750 5.750 250 -0.00(-0.00%)
Jan 05, 2017 5.859 5.859 5.750 5.750 643 -0.14(-2.38%)
Jan 04, 2017 5.860 5.961 5.860 5.890 2,951 -0.02(-0.32%)
Jan 03, 2017 5.916 5.916 5.909 5.909 1,203 +0.06(+1.00%)
Dec 30, 2016 5.850 5.850 5.850 0 -0.21(-3.45%)
Dec 29, 2016 5.610 6.059 5.580 6.059 9,332 +0.42(+7.43%)
Dec 28, 2016 5.680 5.680 5.640 5.640 1,131 -0.01(-0.18%)
Dec 27, 2016 5.675 5.675 5.650 5.650 1,786 -0.15(-2.59%)
Dec 23, 2016 5.800 5.800 5.800 0 +0.30(+5.45%)
Dec 22, 2016 5.450 5.732 5.450 5.500 10,445 -0.13(-2.28%)
Dec 21, 2016 5.550 5.628 5.011 5.628 5,614 -0.03(-0.56%)
Dec 20, 2016 5.615 5.690 5.608 5.660 1,406 -0.08(-1.45%)
Dec 19, 2016 5.743 5.743 5.743 5.743 304 +0.04(+0.76%)
Dec 16, 2016 6.010 6.010 5.700 5.700 3,355 +0.12(+2.15%)
Dec 15, 2016 6.240 6.250 5.580 5.580 4,161 -0.58(-9.49%)
Dec 14, 2016 6.150 6.165 6.150 6.165 464 -0.04(-0.65%)
Dec 13, 2016 6.210 6.228 6.150 6.205 3,310 +0.06(+0.90%)
Dec 12, 2016 6.200 6.243 6.150 6.150 1,629 -0.12(-1.91%)
Dec 09, 2016 6.210 6.270 6.210 6.270 1,020 +0.06(+0.97%)
Dec 08, 2016 6.230 6.450 6.210 6.210 1,014 -0.09(-1.43%)
Dec 07, 2016 6.194 6.410 6.160 6.300 2,755 +0.19(+3.15%)
Dec 06, 2016 6.265 6.265 6.100 6.108 7,407 -0.19(-3.05%)
Dec 05, 2016 6.271 6.990 6.235 6.300 32,510 +0.02(+0.31%)
Dec 02, 2016 6.280 6.280 6.280 6.280 608 +0.18(+2.95%)
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