Financial News

Cti Inds Corp (NQ: CTIB )

1.580 USD -0.070 (-4.24%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.212 4.212 4.088 4.088 2,000 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 24, 2018 4.010 4.010 4.010 113 +0.13(+3.35%)
Jul 23, 2018 3.880 3.880 3.880 3.880 406 +0.02(+0.52%)
Jul 20, 2018 3.860 3.860 3.860 3.860 419 +0.17(+4.61%)
Jul 19, 2018 3.780 3.790 3.690 3.690 6,739 -0.31(-7.75%)
Jul 18, 2018 4.090 4.234 3.910 4.000 2,573 -0.09(-2.09%)
Jul 17, 2018 4.085 4.085 4.085 4.085 115 +0.09(+2.13%)
Jul 16, 2018 4.000 4.000 4.000 4.000 1,007 -0.07(-1.77%)
Jul 13, 2018 4.202 4.286 4.050 4.072 6,466 +0.22(+5.77%)
Jul 12, 2018 3.839 3.900 3.805 3.850 1,296 +0.06(+1.70%)
Jul 11, 2018 3.910 4.166 3.785 3.785 3,288 +0.03(+0.68%)
Jul 10, 2018 4.020 4.022 3.760 3.760 2,143 -0.24(-6.00%)
Jul 05, 2018 4.000 4.000 4.000 55 -0.05(-1.26%)
Jul 03, 2018 4.051 4.051 4.051 0 -0.05(-1.20%)
Jul 02, 2018 4.350 4.390 4.100 4.100 7,502 -0.24(-5.53%)
Jun 29, 2018 4.237 4.340 4.237 4.340 1,938 +0.31(+7.56%)
Jun 28, 2018 3.990 4.120 3.929 4.035 6,793 +0.08(+2.15%)
Jun 26, 2018 3.950 3.950 3.950 0 -0.10(-2.47%)
Jun 25, 2018 4.051 4.051 4.050 4.050 643 +0.07(+1.76%)
Jun 22, 2018 3.850 4.110 3.760 3.980 4,214 -0.27(-6.35%)
Jun 21, 2018 4.250 4.250 4.250 4.250 214 -0.00(-0.00%)
Jun 20, 2018 4.250 4.250 4.250 4.250 236 +0.00(+0.00%)
Jun 19, 2018 4.530 4.530 4.250 4.250 635 -0.27(-5.97%)
Jun 18, 2018 4.520 4.520 4.520 4.520 127 -0.03(-0.66%)
Jun 08, 2018 4.550 4.550 4.550 201 +0.10(+2.25%)
Jun 06, 2018 4.450 4.450 4.450 0 -0.24(-5.19%)
Jun 05, 2018 4.550 4.950 4.440 4.694 17,841 +0.29(+6.67%)
Jun 04, 2018 4.320 4.560 4.190 4.400 21,687 +0.00(+0.00%)
Jun 01, 2018 4.500 4.740 4.260 4.400 16,898 +0.03(+0.69%)
May 31, 2018 4.310 4.370 4.310 4.370 9,446 +0.18(+4.30%)
May 30, 2018 4.450 4.750 4.170 4.190 13,723 -0.31(-6.89%)
May 29, 2018 4.120 4.500 4.120 4.500 8,813 +0.15(+3.45%)
May 25, 2018 4.350 4.350 4.350 0 -0.17(-3.76%)
May 24, 2018 4.060 4.849 4.060 4.520 80,662 +0.47(+11.60%)
May 23, 2018 3.970 4.050 3.860 4.050 7,116 -0.20(-4.70%)
May 22, 2018 4.250 4.250 4.250 4.250 100 +0.14(+3.44%)
May 18, 2018 4.108 4.108 4.108 0 +0.10(+2.40%)
May 16, 2018 4.012 4.012 4.012 1 +0.27(+7.27%)
May 15, 2018 3.740 3.740 3.740 3.740 150 -0.44(-10.53%)
May 11, 2018 4.180 4.180 4.180 53 +0.25(+6.36%)
May 10, 2018 4.010 4.010 3.806 3.930 7,125 +0.02(+0.51%)
May 09, 2018 3.910 3.910 3.910 3.910 189 -0.14(-3.46%)
May 08, 2018 4.050 4.050 4.050 4.050 220 +0.20(+5.19%)
May 07, 2018 3.790 3.850 3.788 3.850 875 +0.11(+2.94%)
May 04, 2018 4.000 4.000 3.740 3.740 2,635 -0.26(-6.43%)
May 03, 2018 4.240 4.250 3.997 3.997 30,876 -0.27(-6.39%)
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