Financial News

Cti Inds Corp (NQ: CTIB )

0.8576 +0.0264 (+3.18%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.8557 0.9200 0.7701 0.8426 42,800 +0.03(+3.39%)
Dec 30, 2019 0.7897 0.8320 0.7227 0.8150 30,170 +0.07(+9.84%)
Dec 27, 2019 0.8600 0.8700 0.7225 0.7420 73,300 -0.11(-12.70%)
Dec 26, 2019 0.7049 0.8850 0.6410 0.8499 54,200 +0.16(+22.31%)
Dec 24, 2019 0.6600 0.7397 0.6600 0.6949 9,400 -0.04(-5.26%)
Dec 23, 2019 0.7718 0.7718 0.6500 0.7335 22,337 -0.00(-0.22%)
Dec 20, 2019 0.8800 0.8900 0.7310 0.7351 38,200 -0.10(-11.65%)
Dec 19, 2019 0.8600 0.8690 0.8000 0.8320 20,419 -0.04(-4.87%)
Dec 18, 2019 0.8800 0.9443 0.8587 0.8746 22,822 -0.03(-2.82%)
Dec 17, 2019 1.030 1.030 0.8642 0.9000 74,917 -0.07(-7.12%)
Dec 16, 2019 0.9202 1.040 0.9202 0.9690 73,108 +0.04(+4.19%)
Dec 13, 2019 0.9600 1.070 0.9200 0.9300 90,500 -0.05(-5.10%)
Dec 12, 2019 1.110 1.200 0.9100 0.9800 825,481 -0.50(-33.78%)
Dec 11, 2019 0.5800 1.640 0.5800 1.480 1,665,380 +0.89(+150.80%)
Dec 10, 2019 0.6214 0.6297 0.5831 0.5901 7,988 -0.00(-0.30%)
Dec 09, 2019 0.6000 0.6120 0.5800 0.5919 19,340 -0.01(-1.35%)
Dec 06, 2019 0.5808 0.6255 0.5808 0.6000 7,800 -0.01(-1.67%)
Dec 05, 2019 0.7096 0.7096 0.6100 0.6102 28,005 -0.05(-7.94%)
Dec 04, 2019 0.6898 0.7099 0.6560 0.6628 36,062 -0.02(-2.67%)
Dec 03, 2019 0.5500 0.6899 0.5500 0.6810 37,585 +0.12(+21.56%)
Dec 02, 2019 0.5800 0.5800 0.5411 0.5602 33,038 -0.03(-5.05%)
Nov 29, 2019 0.5800 0.6319 0.5601 0.5900 34,100 -0.08(-11.95%)
Nov 27, 2019 0.7600 1.000 0.6556 0.6701 466,000 +0.01(+1.53%)
Nov 26, 2019 0.5000 0.6600 0.4900 0.6600 85,814 +0.13(+23.83%)
Nov 25, 2019 0.5400 0.5400 0.4602 0.5330 22,416 +0.02(+4.41%)
Nov 22, 2019 0.6900 0.8300 0.4202 0.5105 86,900 -0.10(-16.39%)
Nov 21, 2019 0.5119 0.7000 0.4800 0.6106 108,017 +0.10(+19.28%)
Nov 20, 2019 0.7000 0.7000 0.4001 0.5119 84,366 -0.19(-26.88%)
Nov 19, 2019 0.9555 0.9899 0.5700 0.7001 109,652 -0.26(-27.07%)
Nov 18, 2019 0.9700 1.140 0.8700 0.9600 183,126 +0.09(+10.36%)
Nov 15, 2019 0.7400 1.150 0.5400 0.8699 327,000 +0.07(+8.75%)
Nov 14, 2019 0.9700 0.9800 0.6701 0.7999 19,233 -0.15(-15.58%)
Nov 13, 2019 1.259 1.259 0.9238 0.9475 30,515 -0.48(-33.74%)
Nov 12, 2019 1.430 1.430 1.430 4 +0.00(+0.00%)
Nov 11, 2019 1.430 1.430 1.430 56 +0.00(+0.00%)
Nov 08, 2019 1.300 1.550 1.300 1.430 1,400 +0.10(+7.52%)
Nov 07, 2019 1.420 1.424 1.330 1.330 6,760 -0.09(-6.34%)
Nov 05, 2019 1.420 1.420 1.420 0 -0.08(-5.53%)
Nov 04, 2019 1.503 1.503 1.503 24 +0.00(+0.00%)
Nov 01, 2019 1.585 1.585 1.503 1.503 1,300 +0.02(+1.30%)
Oct 31, 2019 1.470 1.484 1.470 1.484 369 -0.02(-1.07%)
Oct 30, 2019 1.713 1.713 1.483 1.500 2,449 -0.22(-12.79%)
Oct 29, 2019 1.450 1.720 1.450 1.720 2,462 +0.27(+18.51%)
Oct 28, 2019 1.810 1.810 1.300 1.451 2,438 -0.37(-20.23%)
Oct 25, 2019 1.819 1.819 1.819 23 +0.00(+0.00%)
Oct 24, 2019 1.995 1.995 1.819 1.819 2,560 -0.08(-4.24%)
Oct 23, 2019 1.920 1.930 1.900 1.900 4,274 -0.10(-4.80%)
Oct 21, 2019 1.996 1.996 1.996 0 +0.00(+0.00%)
Oct 18, 2019 1.996 1.996 1.996 30 +0.00(+0.00%)
Oct 17, 2019 1.996 1.996 1.996 1.996 125 -0.06(-3.12%)
Oct 16, 2019 2.060 2.060 2.060 1 +0.00(+0.00%)
Oct 15, 2019 2.060 2.060 2.060 2.060 103 +0.14(+7.29%)
Oct 11, 2019 1.920 1.920 1.920 0 -0.24(-11.11%)
Oct 10, 2019 2.160 2.160 2.160 2.160 370 +0.14(+6.93%)
Oct 08, 2019 2.020 2.020 2.020 0 +0.00(+0.00%)
Oct 07, 2019 2.020 2.020 2.020 127 +0.00(+0.00%)
Oct 04, 2019 2.020 2.020 2.020 58 +0.00(+0.00%)
Oct 03, 2019 2.020 2.020 2.020 1 +0.00(+0.00%)
Oct 02, 2019 2.030 2.030 2.020 2.020 1,639 +0.03(+1.51%)
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