Financial News

Cti Inds Corp (NQ: CTIB )

1.705 USD UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 2.980 3.350 2.980 2.990 12,078 +0.05(+1.70%)
Nov 29, 2007 3.190 3.280 2.940 2.940 36,521 -0.14(-4.55%)
Nov 28, 2007 3.170 3.190 3.080 3.080 19,341 +0.01(+0.33%)
Nov 27, 2007 3.190 3.300 3.070 3.070 14,909 +0.03(+0.99%)
Nov 26, 2007 3.310 3.400 3.040 3.040 35,751 -0.30(-8.98%)
Nov 23, 2007 3.330 3.340 3.310 3.340 4,300 +0.03(+0.91%)
Nov 21, 2007 3.530 3.530 3.310 3.310 6,500 -0.19(-5.43%)
Nov 20, 2007 3.700 3.700 3.500 3.500 23,835 -0.18(-4.89%)
Nov 19, 2007 3.650 3.700 3.640 3.680 6,969 -0.02(-0.54%)
Nov 16, 2007 3.670 3.731 3.630 3.700 12,874 +0.10(+2.78%)
Nov 15, 2007 3.500 3.670 3.500 3.600 7,155 +0.10(+2.86%)
Nov 14, 2007 3.520 3.680 3.500 3.500 14,206 +0.03(+0.86%)
Nov 13, 2007 3.400 3.750 3.000 3.470 116,421 -0.82(-19.15%)
Nov 12, 2007 4.280 4.330 4.100 4.292 26,769 -0.05(-1.11%)
Nov 09, 2007 4.500 4.500 4.250 4.340 20,733 -0.19(-4.19%)
Nov 08, 2007 4.630 4.650 4.510 4.530 17,500 -0.10(-2.16%)
Nov 07, 2007 4.610 4.710 4.610 4.630 15,200 -0.10(-2.11%)
Nov 06, 2007 4.830 4.830 4.630 4.730 6,430 -0.03(-0.63%)
Nov 05, 2007 4.770 4.860 4.650 4.760 11,816 +0.06(+1.28%)
Nov 02, 2007 4.740 4.760 4.540 4.700 20,788 -0.05(-1.05%)
Nov 01, 2007 4.910 4.910 4.650 4.750 22,497 -0.13(-2.66%)
Oct 31, 2007 4.710 5.130 4.710 4.880 27,228 +0.17(+3.61%)
Oct 30, 2007 4.740 4.740 4.690 4.710 5,200 +0.00(+0.00%)
Oct 29, 2007 4.510 4.730 4.510 4.710 13,900 +0.10(+2.17%)
Oct 26, 2007 4.580 4.750 4.510 4.610 18,950 +0.09(+1.99%)
Oct 25, 2007 4.600 4.600 4.480 4.520 18,262 -0.08(-1.74%)
Oct 24, 2007 4.590 4.630 4.530 4.600 13,063 +0.02(+0.44%)
Oct 23, 2007 4.500 4.740 4.420 4.580 14,199 +0.08(+1.78%)
Oct 22, 2007 4.450 4.600 4.250 4.500 26,600 -0.10(-2.17%)
Oct 19, 2007 4.630 4.670 4.350 4.600 44,098 -0.07(-1.50%)
Oct 18, 2007 4.610 4.730 4.560 4.670 12,045 +0.09(+1.97%)
Oct 17, 2007 4.650 4.650 4.550 4.580 18,490 -0.12(-2.55%)
Oct 16, 2007 4.550 4.720 4.550 4.700 6,250 +0.08(+1.73%)
Oct 15, 2007 4.690 4.700 4.540 4.620 23,449 -0.02(-0.43%)
Oct 12, 2007 4.800 4.800 4.510 4.640 40,716 -0.11(-2.32%)
Oct 11, 2007 5.390 5.440 4.400 4.750 116,827 -0.49(-9.35%)
Oct 10, 2007 4.910 5.430 4.740 5.240 188,681 +0.47(+9.85%)
Oct 09, 2007 4.490 4.850 4.460 4.770 48,205 +0.07(+1.49%)
Oct 08, 2007 4.800 4.800 4.670 4.700 26,247 +0.04(+0.86%)
Oct 05, 2007 4.720 5.156 4.520 4.660 87,390 +0.04(+0.87%)
Oct 04, 2007 4.370 4.629 4.310 4.620 38,160 +0.12(+2.66%)
Oct 03, 2007 4.510 4.650 4.483 4.500 11,050 -0.17(-3.64%)
Oct 02, 2007 4.700 4.850 4.470 4.670 52,534 +0.00(+0.00%)
Oct 01, 2007 4.590 4.720 4.590 4.670 13,412 +0.05(+1.08%)
Sep 28, 2007 4.710 4.710 4.480 4.620 13,466 -0.06(-1.28%)
Sep 27, 2007 4.720 4.750 4.670 4.680 32,813 +0.01(+0.21%)
Sep 26, 2007 4.650 4.820 4.650 4.670 22,331 +0.00(+0.00%)
Sep 25, 2007 4.800 4.870 4.650 4.670 37,741 -0.02(-0.43%)
Sep 24, 2007 4.830 4.870 4.480 4.690 116,286 +0.21(+4.73%)
Sep 21, 2007 4.584 4.584 4.450 4.478 10,628 +0.05(+1.22%)
Sep 20, 2007 4.670 4.670 4.340 4.424 31,179 -0.29(-6.07%)
Sep 19, 2007 4.200 4.800 4.200 4.710 115,451 +0.50(+11.88%)
Sep 18, 2007 4.170 4.330 4.170 4.210 13,543 +0.01(+0.24%)
Sep 17, 2007 4.150 4.580 4.150 4.200 12,901 +0.01(+0.24%)
Sep 14, 2007 4.210 4.220 4.000 4.190 23,350 -0.06(-1.43%)
Sep 13, 2007 4.280 4.340 4.200 4.251 31,960 -0.05(-1.14%)
Sep 12, 2007 4.460 4.510 4.280 4.300 46,774 -0.21(-4.66%)
Sep 11, 2007 4.730 4.760 4.510 4.510 18,098 -0.26(-5.45%)
Sep 10, 2007 4.760 4.870 4.700 4.770 6,929 +0.06(+1.27%)
Sep 07, 2007 4.650 4.780 4.630 4.710 10,414 +0.00(+0.00%)
Sep 06, 2007 4.810 4.810 4.300 4.710 27,709 +0.02(+0.43%)
Sep 05, 2007 4.600 4.830 4.600 4.690 67,762 +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