Financial News

Cti Inds Corp (NQ: CTIB )

1.740 +0.020 (+1.16%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.428 3.516 3.428 3.506 8,098 +0.08(+2.27%)
Mar 30, 2010 3.428 3.428 3.428 3.428 616 -0.18(-4.86%)
Mar 29, 2010 3.643 3.643 3.428 3.604 11,047 -0.04(-1.07%)
Mar 26, 2010 3.789 3.789 3.516 3.643 13,654 +0.16(+4.47%)
Mar 25, 2010 3.253 3.789 3.253 3.487 32,006 +0.27(+8.48%)
Mar 24, 2010 3.029 3.214 3.029 3.214 10,355 +0.12(+3.77%)
Mar 23, 2010 3.087 3.312 2.971 3.097 64,541 -0.28(-8.36%)
Mar 22, 2010 2.825 4.578 2.825 3.380 142,401 +0.75(+28.52%)
Mar 19, 2010 2.581 3.029 2.513 2.630 39,610 +0.05(+1.89%)
Mar 18, 2010 2.469 2.631 2.469 2.581 16,468 +0.10(+3.92%)
Mar 17, 2010 2.386 2.484 2.377 2.484 1,694 +0.15(+6.25%)
Mar 15, 2010 2.338 2.338 2.338 2.338 0 -0.05(-2.04%)
Mar 12, 2010 2.396 2.396 2.367 2.386 1,745 -0.13(-5.00%)
Mar 11, 2010 2.386 2.512 2.386 2.512 975 +0.12(+4.83%)
Mar 10, 2010 2.396 2.396 2.396 2.396 616 -0.04(-1.60%)
Mar 09, 2010 2.406 2.435 2.406 2.435 2,634 -0.10(-3.85%)
Mar 08, 2010 2.532 2.532 2.532 2.532 513 +0.18(+7.43%)
Mar 05, 2010 2.347 2.377 2.338 2.357 2,663 -0.18(-6.92%)
Mar 04, 2010 2.318 2.532 2.318 2.532 2,191 +0.19(+8.33%)
Mar 03, 2010 2.357 2.357 2.211 2.338 2,969 -0.02(-1.03%)
Mar 02, 2010 2.377 2.377 2.357 2.362 2,054 +0.04(+1.90%)
Mar 01, 2010 2.600 2.600 2.201 2.318 14,923 -0.19(-7.61%)
Feb 26, 2010 2.609 2.609 2.484 2.509 2,156 +0.04(+1.42%)
Feb 25, 2010 2.581 2.581 2.474 2.474 11,396 -0.11(-4.15%)
Feb 24, 2010 2.532 2.581 2.532 2.581 3,593 +0.11(+4.33%)
Feb 22, 2010 2.513 2.474 2.474 2.474 5,030 -0.01(-0.39%)
Feb 19, 2010 2.493 2.513 2.484 2.484 2,258 -0.05(-1.95%)
Feb 18, 2010 2.532 2.533 2.532 2.533 616 +0.00(+0.03%)
Feb 17, 2010 2.464 2.532 2.464 2.532 770 -0.04(-1.52%)
Feb 16, 2010 2.532 2.571 2.532 2.571 1,334 +0.08(+3.12%)
Feb 12, 2010 2.552 2.493 2.493 2.493 4,209 +0.05(+1.99%)
Feb 10, 2010 2.445 2.445 2.445 2.445 513 +0.01(+0.40%)
Feb 09, 2010 2.532 2.544 2.435 2.435 7,205 -0.10(-3.85%)
Feb 08, 2010 2.532 2.532 2.454 2.532 4,205 +0.04(+1.56%)
Feb 05, 2010 2.552 2.552 2.493 2.493 513 -0.06(-2.29%)
Feb 04, 2010 2.513 2.620 2.386 2.552 4,004 -0.01(-0.38%)
Feb 03, 2010 2.562 2.562 2.562 2.562 308 +0.05(+1.94%)
Feb 02, 2010 2.415 2.581 2.415 2.513 3,543 +0.18(+7.50%)
Feb 01, 2010 2.435 2.435 2.308 2.338 3,933 -0.18(-7.33%)
Jan 28, 2010 2.522 2.522 2.522 2.522 0 +0.10(+4.01%)
Jan 27, 2010 2.474 2.484 2.425 2.425 2,646 -0.06(-2.35%)
Jan 26, 2010 2.484 2.523 2.483 2.484 2,053 -0.14(-5.20%)
Jan 25, 2010 2.669 2.669 2.620 2.620 410 +0.19(+8.03%)
Jan 22, 2010 2.445 2.454 2.425 2.425 924 -0.02(-0.80%)
Jan 21, 2010 2.484 2.484 2.445 2.445 1,029 +0.01(+0.40%)
Jan 20, 2010 2.425 2.435 2.425 2.435 10,369 +0.00(+0.00%)
Jan 19, 2010 2.532 2.571 2.425 2.435 2,408 -0.10(-3.85%)
Jan 15, 2010 2.630 2.532 2.532 2.532 10,267 -0.00(-0.00%)
Jan 14, 2010 2.562 2.581 2.532 2.532 4,783 +0.11(+4.42%)
Jan 13, 2010 2.425 2.425 2.425 2.425 2,258 +0.00(+0.00%)
Jan 12, 2010 2.571 2.571 2.425 2.425 2,388 -0.12(-4.60%)
Jan 11, 2010 2.474 2.552 2.474 2.542 2,363 +0.11(+4.40%)
Jan 07, 2010 2.396 2.435 2.435 2.435 5,749 +0.02(+0.81%)
Jan 06, 2010 2.386 2.425 2.289 2.415 9,419 +0.08(+3.33%)
Jan 05, 2010 2.338 2.338 2.338 2.338 2,258 +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