Financial News

Cti Inds Corp (NQ: CTIB )

0.9290 +0.0544 (+6.22%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.679 2.679 2.550 2.576 2,100 +0.04(+1.42%)
Feb 25, 2010 2.650 2.650 2.540 2.540 11,100 -0.11(-4.15%)
Feb 24, 2010 2.600 2.650 2.600 2.650 3,500 +0.11(+4.33%)
Feb 22, 2010 2.580 2.540 2.540 2.540 4,900 -0.01(-0.39%)
Feb 19, 2010 2.560 2.580 2.550 2.550 2,200 -0.05(-1.95%)
Feb 18, 2010 2.600 2.601 2.600 2.601 600 +0.00(+0.03%)
Feb 17, 2010 2.530 2.600 2.530 2.600 750 -0.04(-1.52%)
Feb 16, 2010 2.600 2.640 2.600 2.640 1,300 +0.08(+3.13%)
Feb 12, 2010 2.620 2.560 2.560 2.560 4,100 +0.05(+1.99%)
Feb 10, 2010 2.510 2.510 2.510 2.510 500 +0.01(+0.40%)
Feb 09, 2010 2.600 2.612 2.500 2.500 7,018 -0.10(-3.85%)
Feb 08, 2010 2.600 2.600 2.520 2.600 4,096 +0.04(+1.56%)
Feb 05, 2010 2.620 2.620 2.560 2.560 500 -0.06(-2.29%)
Feb 04, 2010 2.580 2.690 2.450 2.620 3,900 -0.01(-0.38%)
Feb 03, 2010 2.630 2.630 2.630 2.630 300 +0.05(+1.94%)
Feb 02, 2010 2.480 2.650 2.480 2.580 3,451 +0.18(+7.50%)
Feb 01, 2010 2.500 2.500 2.370 2.400 3,831 -0.19(-7.33%)
Jan 28, 2010 2.590 2.590 2.590 2.590 0 +0.10(+4.01%)
Jan 27, 2010 2.540 2.550 2.490 2.490 2,578 -0.06(-2.35%)
Jan 26, 2010 2.550 2.590 2.549 2.550 2,000 -0.14(-5.20%)
Jan 25, 2010 2.740 2.740 2.690 2.690 400 +0.20(+8.03%)
Jan 22, 2010 2.510 2.520 2.490 2.490 900 -0.02(-0.80%)
Jan 21, 2010 2.550 2.550 2.510 2.510 1,003 +0.01(+0.40%)
Jan 20, 2010 2.490 2.500 2.490 2.500 10,100 +0.00(+0.00%)
Jan 19, 2010 2.600 2.640 2.490 2.500 2,346 -0.10(-3.85%)
Jan 15, 2010 2.700 2.600 2.600 2.600 10,000 -0.00(-0.00%)
Jan 14, 2010 2.630 2.650 2.600 2.600 4,659 +0.11(+4.42%)
Jan 13, 2010 2.490 2.490 2.490 2.490 2,200 +0.00(+0.00%)
Jan 12, 2010 2.640 2.640 2.490 2.490 2,326 -0.12(-4.60%)
Jan 11, 2010 2.540 2.620 2.540 2.610 2,302 +0.11(+4.40%)
Jan 07, 2010 2.460 2.500 2.500 2.500 5,600 +0.02(+0.81%)
Jan 06, 2010 2.450 2.490 2.350 2.480 9,174 +0.08(+3.33%)
Jan 05, 2010 2.400 2.400 2.400 2.400 2,200 +0.00(+0.00%)
Jan 04, 2010 2.320 2.400 2.320 2.400 8,018 +0.12(+5.26%)
Dec 31, 2009 2.280 2.280 2.280 2.280 2,300 +0.03(+1.33%)
Dec 30, 2009 2.250 2.250 2.250 2.250 2,930 +0.00(+0.00%)
Dec 29, 2009 2.260 2.260 2.250 2.250 2,389 -0.05(-2.17%)
Dec 28, 2009 2.240 2.300 2.240 2.300 2,400 +0.06(+2.68%)
Dec 24, 2009 2.400 2.400 2.240 2.240 9,600 -0.16(-6.67%)
Dec 23, 2009 2.274 2.450 2.250 2.400 5,735 +0.14(+6.19%)
Dec 22, 2009 2.290 2.325 2.240 2.260 7,361 -0.21(-8.50%)
Dec 21, 2009 2.330 2.470 2.330 2.470 7,900 +0.23(+10.27%)
Dec 18, 2009 2.240 2.300 2.240 2.240 3,531 +0.00(+0.00%)
Dec 17, 2009 2.250 2.320 2.240 2.240 2,900 -0.10(-4.27%)
Dec 14, 2009 2.240 2.340 2.340 2.340 600 +0.04(+1.73%)
Dec 11, 2009 2.340 2.340 2.240 2.300 1,600 -0.01(-0.43%)
Dec 10, 2009 2.350 2.400 2.240 2.310 9,875 -0.04(-1.74%)
Dec 09, 2009 2.350 2.360 2.350 2.351 2,508 -0.02(-0.81%)
Dec 08, 2009 2.480 2.480 2.370 2.370 548 -0.08(-3.26%)
Dec 07, 2009 2.360 2.450 2.360 2.450 400 -0.00(-0.00%)
Dec 04, 2009 2.330 2.450 2.290 2.450 7,674 +0.13(+5.60%)
Dec 03, 2009 2.300 2.340 2.300 2.320 2,500 +0.12(+5.45%)
Dec 02, 2009 2.240 2.340 2.200 2.200 6,981 +0.00(+0.00%)
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