Financial News

Cti Inds Corp (NQ: CTIB )

1.880 USD -0.050 (-2.59%)
Official Closing Price Updated: 6:42 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.230 5.230 4.020 4.150 71,461 -0.85(-17.00%)
Mar 28, 2008 4.860 5.280 4.860 5.000 12,010 +0.14(+2.88%)
Mar 27, 2008 4.870 4.870 4.850 4.860 2,901 -0.04(-0.82%)
Mar 26, 2008 4.860 4.950 4.860 4.900 5,118 +0.09(+1.87%)
Mar 25, 2008 4.860 5.080 4.740 4.810 6,582 +0.04(+0.84%)
Mar 24, 2008 4.740 5.090 4.700 4.770 11,351 +0.06(+1.27%)
Mar 21, 2008 4.750 4.840 4.580 4.710 16,213 +0.00(+0.00%)
Mar 20, 2008 4.750 4.840 4.580 4.710 16,213 -0.11(-2.28%)
Mar 19, 2008 4.670 4.970 4.500 4.820 16,428 -0.01(-0.21%)
Mar 18, 2008 4.650 5.010 4.650 4.830 14,376 +0.30(+6.62%)
Mar 17, 2008 4.500 4.690 4.450 4.530 5,755 -0.13(-2.79%)
Mar 14, 2008 4.850 4.850 4.560 4.660 6,994 -0.25(-5.09%)
Mar 13, 2008 4.650 5.010 4.650 4.910 10,395 +0.18(+3.81%)
Mar 12, 2008 4.760 4.836 4.590 4.730 5,957 -0.05(-1.05%)
Mar 11, 2008 4.910 4.990 4.550 4.780 13,624 -0.07(-1.48%)
Mar 10, 2008 4.880 5.270 4.780 4.852 18,085 -0.07(-1.38%)
Mar 07, 2008 5.380 5.400 4.860 4.920 30,920 -0.30(-5.75%)
Mar 06, 2008 5.558 5.740 5.208 5.220 27,428 -0.30(-5.43%)
Mar 05, 2008 5.840 5.900 5.450 5.520 33,386 -0.22(-3.83%)
Mar 04, 2008 5.600 5.854 5.450 5.740 26,736 -0.11(-1.88%)
Mar 03, 2008 5.440 5.850 5.430 5.850 30,277 +0.29(+5.22%)
Feb 29, 2008 5.600 5.750 5.410 5.560 34,784 -0.14(-2.46%)
Feb 28, 2008 5.880 5.880 5.500 5.700 56,201 -0.26(-4.36%)
Feb 27, 2008 5.900 6.290 5.600 5.960 32,586 -0.18(-2.90%)
Feb 26, 2008 6.110 6.260 5.910 6.138 107,071 +0.02(+0.36%)
Feb 25, 2008 5.950 6.430 5.880 6.116 203,609 +0.19(+3.13%)
Feb 22, 2008 5.860 5.960 5.690 5.930 79,554 +0.16(+2.77%)
Feb 21, 2008 5.720 5.866 5.330 5.770 61,783 -0.03(-0.52%)
Feb 20, 2008 5.320 5.880 4.870 5.800 195,722 +0.50(+9.43%)
Feb 19, 2008 5.190 6.060 4.750 5.300 348,725 +0.06(+1.15%)
Feb 18, 2008 4.760 5.280 4.500 5.240 108,645 +0.00(+0.00%)
Feb 15, 2008 4.760 5.280 4.500 5.240 106,735 +0.41(+8.49%)
Feb 14, 2008 4.870 4.870 4.580 4.830 29,258 +0.01(+0.21%)
Feb 13, 2008 5.190 5.240 4.620 4.820 92,269 -0.33(-6.41%)
Feb 12, 2008 4.510 5.380 4.310 5.150 360,650 +0.82(+18.94%)
Feb 11, 2008 4.400 4.500 4.268 4.330 16,017 -0.02(-0.46%)
Feb 08, 2008 4.450 4.780 4.220 4.350 90,369 -0.18(-3.97%)
Feb 07, 2008 4.960 5.200 4.330 4.530 217,072 -0.74(-14.04%)
Feb 06, 2008 3.970 5.270 3.850 5.270 579,973 +1.28(+32.08%)
Feb 05, 2008 3.920 3.990 3.900 3.990 5,332 -0.00(-0.00%)
Feb 04, 2008 3.990 4.000 3.900 3.990 9,395 -0.01(-0.25%)
Feb 01, 2008 3.920 4.000 3.920 4.000 1,900 +0.07(+1.78%)
Jan 31, 2008 3.850 4.000 3.800 3.930 5,673 +0.18(+4.80%)
Jan 30, 2008 3.950 4.000 3.440 3.750 17,313 +0.00(+0.00%)
Jan 29, 2008 3.750 3.750 3.600 3.750 5,400 -0.20(-5.06%)
Jan 28, 2008 3.990 3.990 3.930 3.950 1,300 +0.24(+6.35%)
Jan 25, 2008 3.510 3.930 3.510 3.714 10,531 +0.17(+4.92%)
Jan 24, 2008 3.560 3.560 3.250 3.540 4,828 -0.08(-2.21%)
Jan 23, 2008 3.660 3.660 3.550 3.620 7,325 -0.08(-2.16%)
Jan 22, 2008 3.580 3.990 3.490 3.700 7,927 -0.17(-4.39%)
Jan 21, 2008 3.920 4.060 3.790 3.870 5,968 +0.00(+0.00%)
Jan 18, 2008 3.920 4.060 3.790 3.870 5,968 +0.08(+2.11%)
Jan 17, 2008 4.010 4.070 3.790 3.790 8,784 -0.24(-5.96%)
Jan 16, 2008 3.880 4.070 3.880 4.030 8,700 +0.05(+1.26%)
Jan 15, 2008 4.000 4.000 3.930 3.980 7,130 -0.01(-0.25%)
Jan 14, 2008 3.990 4.000 3.960 3.990 9,939 -0.05(-1.24%)
Jan 11, 2008 3.870 4.060 3.870 4.040 15,020 +0.18(+4.66%)
Jan 10, 2008 3.770 3.950 3.760 3.860 12,196 +0.01(+0.26%)
Jan 09, 2008 3.870 3.980 3.770 3.850 15,703 -0.20(-4.94%)
Jan 08, 2008 4.050 4.100 4.020 4.050 4,575 -0.05(-1.22%)
Jan 07, 2008 4.100 4.140 4.050 4.100 6,904 +0.10(+2.50%)
Jan 04, 2008 4.060 4.070 3.970 4.000 10,513 -0.03(-0.74%)
Jan 03, 2008 4.150 4.150 3.980 4.030 8,954 -0.02(-0.49%)
Jan 02, 2008 3.960 4.100 3.890 4.050 18,166 +0.24(+6.30%)
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