Financial News

Cti Inds Corp (NQ: CTIB )

1.740 +0.010 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 2.902 3.263 2.902 2.912 12,400 +0.05(+1.70%)
Nov 29, 2007 3.107 3.195 2.863 2.863 37,496 -0.14(-4.55%)
Nov 28, 2007 3.087 3.107 3.000 3.000 19,857 +0.01(+0.33%)
Nov 27, 2007 3.107 3.214 2.990 2.990 15,307 +0.03(+0.99%)
Nov 26, 2007 3.224 3.312 2.961 2.961 36,706 -0.29(-8.98%)
Nov 23, 2007 3.243 3.253 3.224 3.253 4,414 +0.03(+0.91%)
Nov 21, 2007 3.438 3.438 3.224 3.224 6,673 -0.19(-5.43%)
Nov 20, 2007 3.604 3.604 3.409 3.409 24,471 -0.18(-4.89%)
Nov 19, 2007 3.555 3.604 3.545 3.584 7,155 -0.02(-0.54%)
Nov 16, 2007 3.574 3.634 3.536 3.604 13,218 +0.10(+2.78%)
Nov 15, 2007 3.409 3.574 3.409 3.506 7,346 +0.10(+2.86%)
Nov 14, 2007 3.428 3.584 3.409 3.409 14,585 +0.03(+0.86%)
Nov 13, 2007 3.312 3.652 2.922 3.380 119,531 -0.80(-19.15%)
Nov 12, 2007 4.169 4.217 3.993 4.180 27,484 -0.05(-1.11%)
Nov 09, 2007 4.383 4.383 4.139 4.227 21,286 -0.19(-4.19%)
Nov 08, 2007 4.510 4.529 4.393 4.412 17,967 -0.10(-2.16%)
Nov 07, 2007 4.490 4.587 4.490 4.510 15,606 -0.10(-2.11%)
Nov 06, 2007 4.704 4.704 4.510 4.607 6,601 -0.03(-0.63%)
Nov 05, 2007 4.646 4.734 4.529 4.636 12,131 +0.06(+1.28%)
Nov 02, 2007 4.617 4.636 4.422 4.578 21,343 -0.05(-1.05%)
Nov 01, 2007 4.782 4.782 4.529 4.626 23,098 -0.13(-2.66%)
Oct 31, 2007 4.587 4.996 4.587 4.753 27,955 +0.17(+3.61%)
Oct 30, 2007 4.617 4.617 4.568 4.587 5,338 +0.00(+0.00%)
Oct 29, 2007 4.393 4.607 4.393 4.587 14,271 +0.10(+2.17%)
Oct 26, 2007 4.461 4.626 4.393 4.490 19,456 +0.09(+1.99%)
Oct 25, 2007 4.480 4.480 4.363 4.402 18,749 -0.08(-1.74%)
Oct 24, 2007 4.471 4.510 4.412 4.480 13,412 +0.02(+0.44%)
Oct 23, 2007 4.383 4.617 4.305 4.461 14,578 +0.08(+1.78%)
Oct 22, 2007 4.334 4.480 4.139 4.383 27,310 -0.10(-2.17%)
Oct 19, 2007 4.510 4.548 4.237 4.480 45,276 -0.07(-1.50%)
Oct 18, 2007 4.490 4.607 4.441 4.548 12,366 +0.09(+1.97%)
Oct 17, 2007 4.529 4.529 4.432 4.461 18,984 -0.12(-2.55%)
Oct 16, 2007 4.432 4.597 4.432 4.578 6,417 +0.08(+1.73%)
Oct 15, 2007 4.568 4.578 4.422 4.500 24,075 -0.02(-0.43%)
Oct 12, 2007 4.675 4.675 4.393 4.519 41,803 -0.11(-2.32%)
Oct 11, 2007 5.250 5.298 4.285 4.626 119,948 -0.48(-9.35%)
Oct 10, 2007 4.782 5.289 4.617 5.104 193,722 +0.46(+9.85%)
Oct 09, 2007 4.373 4.724 4.344 4.646 49,493 +0.07(+1.49%)
Oct 08, 2007 4.675 4.675 4.548 4.578 26,948 +0.04(+0.86%)
Oct 05, 2007 4.597 5.022 4.402 4.539 89,725 +0.04(+0.87%)
Oct 04, 2007 4.256 4.509 4.198 4.500 39,179 +0.12(+2.66%)
Oct 03, 2007 4.393 4.529 4.366 4.383 11,345 -0.17(-3.64%)
Oct 02, 2007 4.578 4.724 4.354 4.548 53,937 +0.00(+0.00%)
Oct 01, 2007 4.471 4.597 4.471 4.548 13,770 +0.05(+1.08%)
Sep 28, 2007 4.587 4.587 4.363 4.500 13,825 -0.06(-1.28%)
Sep 27, 2007 4.597 4.626 4.548 4.558 33,689 +0.01(+0.21%)
Sep 26, 2007 4.529 4.695 4.529 4.548 22,927 +0.00(+0.00%)
Sep 25, 2007 4.675 4.743 4.529 4.548 38,749 -0.02(-0.43%)
Sep 24, 2007 4.704 4.743 4.363 4.568 119,393 +0.21(+4.73%)
Sep 21, 2007 4.465 4.465 4.334 4.361 10,911 +0.05(+1.22%)
Sep 20, 2007 4.548 4.548 4.227 4.309 32,012 -0.28(-6.07%)
Sep 19, 2007 4.091 4.675 4.091 4.587 118,535 +0.49(+11.88%)
Sep 18, 2007 4.061 4.217 4.061 4.100 13,904 +0.01(+0.24%)
Sep 17, 2007 4.042 4.461 4.042 4.091 13,245 +0.01(+0.24%)
Sep 14, 2007 4.100 4.110 3.896 4.081 23,973 -0.06(-1.43%)
Sep 13, 2007 4.169 4.227 4.091 4.140 32,813 -0.05(-1.14%)
Sep 12, 2007 4.344 4.393 4.169 4.188 48,023 -0.20(-4.66%)
Sep 11, 2007 4.607 4.636 4.393 4.393 18,581 -0.25(-5.45%)
Sep 10, 2007 4.636 4.743 4.578 4.646 7,114 +0.06(+1.27%)
Sep 07, 2007 4.529 4.656 4.510 4.587 10,692 +0.00(+0.00%)
Sep 06, 2007 4.685 4.685 4.188 4.587 28,449 +0.02(+0.43%)
Sep 05, 2007 4.480 4.704 4.480 4.568 69,572 +0.13(+2.85%)
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