Financial News

Cti Inds Corp (NQ: CTIB )

1.650 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.710 1.760 1.660 1.750 5,225 +0.05(+2.94%)
May 28, 2009 1.620 1.700 1.600 1.700 18,200 +0.11(+6.92%)
May 27, 2009 1.620 1.630 1.500 1.590 17,088 -0.04(-2.65%)
May 26, 2009 1.420 1.660 1.410 1.633 18,197 +0.09(+6.05%)
May 22, 2009 1.480 1.550 1.360 1.540 16,242 +0.14(+10.00%)
May 21, 2009 1.461 1.480 1.390 1.400 10,830 -0.07(-4.77%)
May 20, 2009 1.480 1.500 1.430 1.470 26,810 +0.00(+0.01%)
May 19, 2009 1.470 1.500 1.420 1.470 20,908 +0.05(+3.52%)
May 18, 2009 1.480 1.490 1.350 1.420 28,905 -0.03(-2.06%)
May 15, 2009 1.660 1.660 1.300 1.450 78,658 +0.15(+11.53%)
May 14, 2009 1.550 1.550 1.230 1.300 81,870 -0.33(-20.25%)
May 13, 2009 1.700 1.700 1.630 1.630 15,351 -0.13(-7.39%)
May 12, 2009 1.780 1.780 1.700 1.760 7,858 +0.00(+0.00%)
May 11, 2009 1.740 1.760 1.710 1.760 2,500 +0.05(+2.92%)
May 08, 2009 1.750 1.750 1.660 1.710 4,150 -0.03(-1.72%)
May 07, 2009 1.600 1.750 1.600 1.740 2,600 +0.02(+1.16%)
May 06, 2009 1.740 1.750 1.540 1.720 16,695 +0.00(+0.00%)
May 05, 2009 1.600 1.720 1.600 1.720 14,384 +0.13(+8.18%)
May 04, 2009 1.580 1.590 1.580 1.590 600 +0.05(+3.45%)
Apr 30, 2009 1.537 1.537 1.537 1.537 0 +0.04(+2.47%)
Apr 29, 2009 1.550 1.550 1.490 1.500 13,563 -0.18(-10.72%)
Apr 28, 2009 1.480 1.680 1.480 1.680 700 +0.18(+12.00%)
Apr 27, 2009 1.500 1.500 1.450 1.500 8,471 +0.00(+0.00%)
Apr 24, 2009 1.510 1.510 1.500 1.500 8,100 +0.00(+0.00%)
Apr 23, 2009 1.510 1.510 1.500 1.500 7,955 -0.01(-0.66%)
Apr 22, 2009 1.530 1.550 1.510 1.510 4,437 -0.04(-2.58%)
Apr 21, 2009 1.520 1.580 1.500 1.550 12,850 +0.02(+1.30%)
Apr 20, 2009 1.550 1.550 1.530 1.530 4,900 -0.02(-1.28%)
Apr 17, 2009 1.570 1.620 1.510 1.550 14,601 -0.02(-1.27%)
Apr 16, 2009 1.560 1.710 1.560 1.570 5,569 -0.15(-8.72%)
Apr 15, 2009 1.700 1.720 1.550 1.720 4,000 +0.07(+4.24%)
Apr 14, 2009 1.500 1.650 1.500 1.650 2,950 +0.10(+6.45%)
Apr 13, 2009 1.570 1.570 1.550 1.550 6,866 -0.05(-3.13%)
Apr 09, 2009 1.690 1.720 1.600 1.600 10,618 +0.04(+2.58%)
Apr 07, 2009 1.650 1.650 1.550 1.560 2,800 -0.02(-1.27%)
Apr 06, 2009 1.700 1.750 1.580 1.580 14,250 -0.11(-6.51%)
Apr 03, 2009 1.720 1.720 1.570 1.690 10,310 +0.14(+9.03%)
Apr 02, 2009 1.600 1.740 1.530 1.550 28,659 -0.03(-1.90%)
Apr 01, 2009 1.790 1.790 1.510 1.580 37,393 -0.13(-7.60%)
Mar 31, 2009 1.200 1.890 1.200 1.710 81,503 -0.46(-21.20%)
Mar 30, 2009 2.180 2.230 2.000 2.170 1,925 +0.07(+3.33%)
Mar 26, 2009 2.150 2.180 2.100 2.100 7,425 -0.00(-0.00%)
Mar 25, 2009 2.010 2.230 1.900 2.100 48,785 +0.21(+11.12%)
Mar 24, 2009 1.900 2.150 1.850 1.890 14,499 +0.01(+0.53%)
Mar 23, 2009 1.880 1.880 1.850 1.880 5,900 +0.03(+1.62%)
Mar 20, 2009 1.850 2.000 1.850 1.850 6,510 +0.00(+0.00%)
Mar 19, 2009 1.860 1.860 1.850 1.850 12,900 -0.01(-0.54%)
Mar 18, 2009 1.960 1.960 1.850 1.860 8,190 -0.04(-2.11%)
Mar 17, 2009 1.990 2.060 1.850 1.900 6,400 -0.12(-5.94%)
Mar 13, 2009 1.890 2.020 2.020 2.020 5,500 +0.13(+6.88%)
Mar 12, 2009 1.850 1.890 1.760 1.890 1,600 +0.09(+5.00%)
Mar 11, 2009 1.850 1.850 1.790 1.800 6,082 -0.05(-2.70%)
Mar 10, 2009 1.700 1.900 1.700 1.850 4,300 +0.10(+5.71%)
Mar 06, 2009 1.820 1.750 1.750 1.750 10,700 -0.07(-3.85%)
Mar 05, 2009 1.900 1.900 1.800 1.820 28,598 -0.14(-7.14%)
Mar 04, 2009 1.804 1.960 1.804 1.960 2,000 +0.13(+7.10%)
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