Financial News

Cti Inds Corp (NQ: CTIB )

1.330 USD -0.080 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 4.730 5.050 4.730 5.000 38,564 +0.22(+4.60%)
Feb 27, 2007 4.990 5.020 4.560 4.780 24,633 -0.12(-2.45%)
Feb 26, 2007 4.640 5.020 4.590 4.900 41,393 +0.31(+6.75%)
Feb 23, 2007 4.690 4.860 4.570 4.590 3,800 -0.14(-2.96%)
Feb 22, 2007 4.660 4.900 4.620 4.730 11,000 +0.08(+1.72%)
Feb 21, 2007 4.650 4.660 4.600 4.650 15,840 +0.01(+0.22%)
Feb 20, 2007 4.690 4.800 4.614 4.640 21,108 -0.07(-1.49%)
Feb 16, 2007 4.810 4.810 4.650 4.710 33,000 -0.14(-2.88%)
Feb 15, 2007 5.017 5.130 4.680 4.849 19,490 -0.16(-3.20%)
Feb 14, 2007 4.600 5.120 4.600 5.010 41,115 +0.07(+1.42%)
Feb 13, 2007 4.960 5.030 4.900 4.940 6,900 +0.01(+0.20%)
Feb 12, 2007 4.960 4.980 4.900 4.930 8,141 -0.01(-0.20%)
Feb 09, 2007 4.890 4.980 4.741 4.940 19,250 +0.10(+2.07%)
Feb 08, 2007 4.910 4.910 4.832 4.840 4,000 +0.02(+0.41%)
Feb 07, 2007 4.710 4.980 4.670 4.820 16,659 +0.14(+2.99%)
Feb 06, 2007 4.680 4.680 4.620 4.680 5,700 +0.07(+1.52%)
Feb 05, 2007 4.640 4.700 4.580 4.610 16,370 -0.05(-1.07%)
Feb 02, 2007 4.700 4.810 4.614 4.660 6,478 -0.01(-0.21%)
Feb 01, 2007 4.710 4.770 4.520 4.670 24,306 +0.02(+0.43%)
Jan 31, 2007 4.790 4.810 4.650 4.650 11,216 -0.12(-2.52%)
Jan 30, 2007 4.520 4.800 4.410 4.770 24,440 +0.24(+5.30%)
Jan 29, 2007 4.900 4.940 4.390 4.530 101,652 -0.38(-7.74%)
Jan 26, 2007 4.956 5.030 4.640 4.910 58,000 +0.04(+0.82%)
Jan 25, 2007 4.990 5.110 4.786 4.870 20,068 -0.16(-3.18%)
Jan 24, 2007 4.900 5.120 4.900 5.030 10,390 +0.11(+2.24%)
Jan 23, 2007 5.000 5.040 4.770 4.920 41,630 -0.11(-2.19%)
Jan 22, 2007 5.160 5.160 4.870 5.030 13,687 -0.14(-2.71%)
Jan 19, 2007 5.050 5.220 5.050 5.170 14,708 +0.09(+1.77%)
Jan 18, 2007 5.010 5.180 4.920 5.080 12,744 +0.00(+0.00%)
Jan 17, 2007 5.110 5.280 5.080 5.080 31,700 -0.09(-1.74%)
Jan 16, 2007 5.280 5.620 5.100 5.170 122,803 +0.04(+0.78%)
Jan 12, 2007 4.980 5.349 4.876 5.130 116,029 +0.18(+3.64%)
Jan 11, 2007 4.790 4.950 4.780 4.950 18,117 +0.15(+3.13%)
Jan 10, 2007 4.800 4.870 4.770 4.800 10,791 -0.06(-1.23%)
Jan 09, 2007 4.940 4.960 4.830 4.860 27,717 +0.04(+0.83%)
Jan 08, 2007 4.840 4.840 4.710 4.820 49,344 +0.06(+1.26%)
Jan 05, 2007 4.950 4.980 4.670 4.760 37,189 -0.05(-1.04%)
Jan 04, 2007 4.800 5.060 4.740 4.810 89,376 +0.02(+0.42%)
Jan 03, 2007 5.020 5.170 4.700 4.790 164,873 -0.07(-1.44%)
Dec 29, 2006 5.220 5.970 4.810 4.860 572,587 -0.54(-10.00%)
Dec 28, 2006 4.940 5.620 4.580 5.400 529,598 +0.70(+14.89%)
Dec 27, 2006 4.720 5.500 4.550 4.700 380,139 +0.05(+1.08%)
Dec 26, 2006 3.950 5.740 3.950 4.650 1,655,460 +0.70(+17.72%)
Dec 22, 2006 3.800 4.100 3.800 3.950 28,243 +0.07(+1.80%)
Dec 21, 2006 3.940 4.040 3.860 3.880 26,431 -0.04(-1.02%)
Dec 20, 2006 3.970 4.230 3.770 3.920 29,224 +0.09(+2.35%)
Dec 19, 2006 3.900 3.990 3.770 3.830 30,376 -0.07(-1.79%)
Dec 18, 2006 4.120 4.130 3.886 3.900 19,982 -0.14(-3.47%)
Dec 15, 2006 4.230 4.390 4.030 4.040 19,360 -0.12(-2.88%)
Dec 14, 2006 4.200 4.280 4.060 4.160 21,270 +0.00(+0.00%)
Dec 13, 2006 4.140 4.250 3.950 4.160 27,353 +0.07(+1.71%)
Dec 12, 2006 4.040 4.240 3.910 4.090 40,474 +0.13(+3.28%)
Dec 11, 2006 4.110 4.110 3.880 3.960 44,057 -0.15(-3.65%)
Dec 08, 2006 4.110 4.240 4.010 4.110 10,594 -0.04(-0.96%)
Dec 07, 2006 4.230 4.390 4.090 4.150 17,866 -0.09(-2.12%)
Dec 06, 2006 4.140 4.250 4.030 4.240 21,097 +0.04(+0.95%)
Dec 05, 2006 4.210 4.210 4.030 4.200 42,135 +0.09(+2.19%)
Dec 04, 2006 4.410 4.420 3.600 4.110 77,338 -0.40(-8.87%)
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