Cti Inds Corp (NQ: CTIB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 02, 2017 | 6.192 | 6.192 | 6.192 | 75 | +0.31(+5.26%) | |
| Apr 25, 2017 | 5.883 | 5.883 | 5.883 | 5 | +0.33(+6.00%) | |
| Apr 21, 2017 | 5.550 | 5.550 | 5.550 | 89 | -0.60(-9.76%) | |
| Apr 20, 2017 | 5.730 | 6.150 | 5.730 | 6.150 | 5,596 | +0.25(+4.24%) |
| Apr 19, 2017 | 5.800 | 5.900 | 5.558 | 5.900 | 1,611 | +0.25(+4.42%) |
| Apr 18, 2017 | 5.640 | 6.200 | 5.640 | 5.650 | 12,216 | -0.41(-6.84%) |
| Apr 17, 2017 | 6.065 | 6.065 | 6.065 | 6.065 | 323 | +0.18(+3.01%) |
| Apr 10, 2017 | 5.888 | 5.888 | 5.888 | 0 | +0.31(+5.51%) | |
| Apr 07, 2017 | 5.574 | 5.580 | 5.565 | 5.580 | 3,622 | +0.02(+0.37%) |
| Apr 06, 2017 | 5.560 | 5.560 | 5.560 | 5.560 | 116 | -0.03(-0.59%) |
| Apr 05, 2017 | 5.593 | 5.593 | 5.593 | 5.593 | 394 | +0.00(+0.05%) |
| Apr 04, 2017 | 5.610 | 5.630 | 5.590 | 5.590 | 800 | -0.12(-2.09%) |
| Mar 31, 2017 | 5.709 | 5.709 | 5.709 | 43 | +0.07(+1.23%) | |
| Mar 30, 2017 | 5.710 | 5.990 | 5.640 | 5.640 | 2,498 | -0.06(-1.05%) |
| Mar 29, 2017 | 5.990 | 5.990 | 5.680 | 5.700 | 2,256 | +0.00(+0.00%) |
| Mar 28, 2017 | 5.950 | 6.050 | 5.700 | 5.700 | 4,602 | -0.20(-3.32%) |
| Mar 27, 2017 | 5.891 | 5.896 | 5.891 | 5.896 | 2,250 | -0.05(-0.91%) |
| Mar 24, 2017 | 5.950 | 5.950 | 5.950 | 5.950 | 502 | +0.00(+0.00%) |
| Mar 23, 2017 | 5.640 | 5.950 | 5.640 | 5.950 | 6,924 | +0.35(+6.25%) |
| Mar 20, 2017 | 5.600 | 5.600 | 5.600 | 16 | -0.01(-0.18%) | |
| Mar 17, 2017 | 6.000 | 6.019 | 5.610 | 5.610 | 8,879 | -0.36(-6.03%) |
| Mar 16, 2017 | 6.030 | 6.114 | 5.970 | 5.970 | 9,069 | -0.05(-0.83%) |
| Mar 15, 2017 | 6.100 | 6.150 | 6.020 | 6.020 | 6,027 | -0.26(-4.14%) |
| Mar 14, 2017 | 6.250 | 6.280 | 5.940 | 6.280 | 2,967 | +0.32(+5.37%) |
| Mar 10, 2017 | 5.960 | 5.960 | 5.960 | 359 | -0.18(-2.93%) | |
| Mar 07, 2017 | 6.140 | 6.140 | 6.140 | 32 | +0.11(+1.82%) | |
| Mar 06, 2017 | 6.030 | 6.030 | 6.030 | 6.030 | 345 | -0.36(-5.63%) |
| Mar 03, 2017 | 6.180 | 6.410 | 6.180 | 6.390 | 580 | +0.17(+2.69%) |
| Mar 02, 2017 | 6.223 | 6.223 | 6.223 | 6.223 | 201 | +0.20(+3.37%) |
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.
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.