Financial News

Cti Inds Corp (NQ: CTIB )

1.980 +0.030 (+1.54%)
Streaming Delayed Price Updated: 2:19 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.891 5.940 5.891 5.940 3,434 +0.00(+0.00%)
Jan 28, 2011 5.989 5.989 5.891 5.940 6,093 -0.04(-0.66%)
Jan 27, 2011 6.069 6.138 5.940 5.980 3,689 -0.22(-3.51%)
Jan 26, 2011 6.271 6.271 6.088 6.197 2,868 -0.09(-1.42%)
Jan 25, 2011 6.514 6.534 6.173 6.287 4,117 -0.16(-2.46%)
Jan 24, 2011 6.118 6.534 6.118 6.445 13,157 +0.32(+5.17%)
Jan 21, 2011 6.138 6.227 6.121 6.128 13,770 +0.06(+0.98%)
Jan 20, 2011 6.009 6.088 6.003 6.069 13,906 +0.09(+1.49%)
Jan 19, 2011 5.989 5.989 5.920 5.980 9,937 +0.09(+1.51%)
Jan 18, 2011 5.752 5.940 5.752 5.891 14,104 -0.05(-0.83%)
Jan 14, 2011 5.960 5.960 5.732 5.940 21,005 +0.13(+2.18%)
Jan 13, 2011 5.881 5.940 5.813 5.813 9,907 -0.02(-0.31%)
Jan 12, 2011 5.683 5.831 5.593 5.831 11,669 +0.11(+1.90%)
Jan 11, 2011 5.801 5.801 5.653 5.722 12,868 -0.06(-1.03%)
Jan 10, 2011 5.891 5.900 5.742 5.782 12,454 -0.13(-2.18%)
Jan 07, 2011 6.059 6.138 5.910 5.910 3,842 -0.13(-2.13%)
Jan 06, 2011 5.920 6.088 5.851 6.039 9,851 +0.12(+2.01%)
Jan 05, 2011 6.049 6.049 5.851 5.920 4,088 +0.02(+0.34%)
Jan 04, 2011 5.871 5.920 5.871 5.900 2,650 +0.03(+0.51%)
Jan 03, 2011 5.999 5.999 5.782 5.871 6,658 -0.07(-1.17%)
Dec 31, 2010 6.039 6.039 5.792 5.940 5,306 -0.08(-1.32%)
Dec 30, 2010 5.910 6.059 5.752 6.019 5,335 +0.11(+1.84%)
Dec 29, 2010 6.138 6.138 5.910 5.910 8,104 -0.22(-3.54%)
Dec 28, 2010 5.940 6.138 5.900 6.127 33,208 +0.17(+2.81%)
Dec 27, 2010 5.980 5.989 5.801 5.960 5,908 -0.02(-0.33%)
Dec 23, 2010 6.029 6.029 5.743 5.980 11,083 -0.05(-0.82%)
Dec 22, 2010 5.861 6.088 5.861 6.029 8,146 +0.17(+2.96%)
Dec 21, 2010 5.752 5.930 5.752 5.856 13,951 +0.02(+0.42%)
Dec 20, 2010 5.752 6.019 5.742 5.831 17,844 -0.14(-2.32%)
Dec 17, 2010 5.861 6.138 5.836 5.970 28,843 +0.16(+2.73%)
Dec 16, 2010 5.841 5.920 5.722 5.811 15,373 +0.03(+0.51%)
Dec 15, 2010 5.890 5.890 5.723 5.782 7,766 -0.09(-1.50%)
Dec 14, 2010 5.654 5.870 5.585 5.870 19,540 +0.17(+2.93%)
Dec 13, 2010 5.890 5.890 5.595 5.703 15,332 -0.24(-3.97%)
Dec 10, 2010 5.899 6.037 5.742 5.939 14,053 -0.01(-0.16%)
Dec 09, 2010 5.840 5.948 5.840 5.948 4,614 +0.05(+0.83%)
Dec 08, 2010 5.477 5.968 5.477 5.899 48,019 +0.32(+5.81%)
Dec 07, 2010 5.585 5.634 5.330 5.575 26,345 -0.07(-1.22%)
Dec 06, 2010 5.693 5.693 5.526 5.644 22,048 -0.11(-1.88%)
Dec 03, 2010 5.625 5.870 5.536 5.752 26,900 +0.07(+1.21%)
Dec 02, 2010 5.703 5.791 5.497 5.683 44,851 +0.06(+1.05%)
Dec 01, 2010 5.379 5.890 5.212 5.625 84,293 +0.40(+7.71%)
Nov 30, 2010 5.202 5.467 5.202 5.222 28,532 +0.02(+0.38%)
Nov 29, 2010 5.193 5.379 5.065 5.202 36,988 -0.19(-3.46%)
Nov 26, 2010 5.487 5.487 5.321 5.389 8,491 -0.02(-0.36%)
Nov 24, 2010 5.320 5.409 5.409 5.409 23,702 +0.00(+0.00%)
Nov 23, 2010 5.360 5.585 5.104 5.409 54,055 -0.01(-0.18%)
Nov 22, 2010 5.497 5.497 5.301 5.418 50,706 -0.06(-1.08%)
Nov 19, 2010 5.595 5.644 5.301 5.477 34,837 -0.24(-4.12%)
Nov 18, 2010 5.409 5.952 5.409 5.713 62,758 +0.32(+6.01%)
Nov 17, 2010 5.144 5.497 5.144 5.389 36,881 +0.17(+3.20%)
Nov 16, 2010 5.153 5.340 5.055 5.222 67,403 -0.03(-0.56%)
Nov 15, 2010 5.615 5.772 4.937 5.252 289,876 -1.10(-17.31%)
Nov 12, 2010 6.508 6.508 6.233 6.351 24,633 -0.07(-1.07%)
Nov 11, 2010 6.822 6.822 6.115 6.420 48,273 -0.28(-4.25%)
Nov 10, 2010 6.567 7.058 6.076 6.704 95,070 +0.03(+0.44%)
Nov 09, 2010 8.098 8.108 6.528 6.675 334,145 -1.96(-22.73%)
Nov 08, 2010 9.325 9.443 8.638 8.638 75,693 -0.04(-0.45%)
Nov 05, 2010 8.618 9.031 8.540 8.677 31,330 +0.06(+0.68%)
Nov 04, 2010 9.158 9.227 8.589 8.618 60,002 -0.56(-6.10%)
Nov 03, 2010 8.834 9.570 8.736 9.178 36,713 +0.44(+5.06%)
Nov 02, 2010 9.325 9.335 8.658 8.736 54,868 -0.37(-4.03%)
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