Financial News

Cti Inds Corp (NQ: CTIB )

1.950 -0.060 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.052 4.178 3.984 3.993 26,418 -0.04(-0.97%)
Jun 28, 2007 4.032 4.217 4.026 4.032 25,449 -0.03(-0.72%)
Jun 27, 2007 4.178 4.178 4.013 4.061 12,115 -0.12(-2.80%)
Jun 26, 2007 4.052 4.422 4.013 4.178 26,959 +0.16(+3.87%)
Jun 25, 2007 4.023 4.042 3.925 4.023 46,132 -0.04(-0.96%)
Jun 22, 2007 4.208 4.217 4.052 4.061 23,072 -0.16(-3.70%)
Jun 21, 2007 4.266 4.363 4.198 4.217 18,326 +0.03(+0.70%)
Jun 20, 2007 4.315 4.315 4.188 4.188 28,748 -0.05(-1.15%)
Jun 19, 2007 4.188 4.256 4.188 4.237 21,150 +0.05(+1.16%)
Jun 18, 2007 4.266 4.266 4.159 4.188 22,690 +0.04(+0.94%)
Jun 15, 2007 4.071 4.198 4.071 4.149 31,417 +0.12(+2.90%)
Jun 14, 2007 3.935 4.120 3.935 4.032 7,803 +0.06(+1.47%)
Jun 13, 2007 4.032 4.110 3.964 3.974 35,216 -0.07(-1.69%)
Jun 12, 2007 4.110 4.169 4.013 4.042 23,306 -0.05(-1.19%)
Jun 11, 2007 4.061 4.110 4.023 4.091 29,387 -0.02(-0.47%)
Jun 08, 2007 4.188 4.188 4.042 4.110 36,300 -0.03(-0.71%)
Jun 07, 2007 4.208 4.266 4.098 4.139 17,217 -0.11(-2.52%)
Jun 06, 2007 4.208 4.334 4.091 4.247 31,882 +0.10(+2.35%)
Jun 05, 2007 4.285 4.334 4.081 4.149 43,681 -0.14(-3.18%)
Jun 04, 2007 4.247 4.344 4.149 4.285 35,906 +0.05(+1.15%)
Jun 01, 2007 4.432 4.578 4.071 4.237 80,748 -0.15(-3.33%)
May 31, 2007 4.052 4.831 3.964 4.383 587,289 +0.41(+10.29%)
May 30, 2007 3.945 4.023 3.799 3.974 47,011 -0.03(-0.73%)
May 29, 2007 3.954 4.071 3.896 4.003 35,922 +0.07(+1.73%)
May 25, 2007 4.023 4.071 3.847 3.935 74,222 -0.11(-2.65%)
May 24, 2007 4.247 4.247 3.906 4.042 61,830 -0.10(-2.35%)
May 23, 2007 4.071 4.237 3.954 4.139 117,987 +0.08(+1.92%)
May 22, 2007 4.247 4.276 4.042 4.061 114,455 -0.16(-3.70%)
May 21, 2007 4.568 4.763 4.091 4.217 196,632 -0.12(-2.70%)
May 18, 2007 6.915 6.915 3.584 4.334 773,798 -2.48(-36.43%)
May 17, 2007 6.496 7.237 6.233 6.818 160,271 +0.38(+5.90%)
May 16, 2007 6.759 7.207 6.438 6.438 76,162 -0.48(-6.90%)
May 15, 2007 6.993 7.675 6.623 6.915 395,157 -0.24(-3.40%)
May 14, 2007 5.990 7.597 5.863 7.159 672,991 +1.46(+25.64%)
May 11, 2007 5.483 5.766 5.435 5.698 38,459 +0.20(+3.72%)
May 10, 2007 5.620 5.648 5.357 5.493 29,878 -0.06(-1.05%)
May 09, 2007 5.746 5.824 5.552 5.552 41,849 -0.17(-2.90%)
May 08, 2007 5.990 5.990 5.669 5.717 18,121 -0.18(-2.98%)
May 07, 2007 5.532 5.990 5.532 5.893 102,022 +0.32(+5.77%)
May 04, 2007 5.347 5.756 5.259 5.571 68,781 +0.22(+4.19%)
May 03, 2007 5.425 5.445 5.298 5.347 27,693 +0.00(+0.00%)
May 02, 2007 5.337 5.445 5.279 5.347 21,420 -0.01(-0.18%)
May 01, 2007 5.688 5.688 5.279 5.357 67,726 -0.33(-5.82%)
Apr 30, 2007 5.698 6.078 5.552 5.688 233,273 +0.03(+0.52%)
Apr 27, 2007 5.259 5.805 5.182 5.659 225,388 +0.36(+6.80%)
Apr 26, 2007 5.221 5.493 5.172 5.298 71,455 +0.06(+1.16%)
Apr 25, 2007 5.221 5.571 5.133 5.238 139,406 +0.02(+0.33%)
Apr 24, 2007 5.707 5.737 5.162 5.221 132,112 -0.43(-7.59%)
Apr 23, 2007 5.834 6.448 5.600 5.649 302,175 -0.17(-2.85%)
Apr 20, 2007 5.162 5.941 5.065 5.815 254,986 +0.63(+12.22%)
Apr 19, 2007 5.337 5.337 5.065 5.182 21,481 -0.14(-2.56%)
Apr 18, 2007 5.269 5.367 5.084 5.318 85,626 +0.00(+0.00%)
Apr 17, 2007 5.337 5.503 5.240 5.318 63,909 -0.01(-0.18%)
Apr 16, 2007 5.600 5.600 5.259 5.328 92,891 -0.27(-4.87%)
Apr 13, 2007 5.425 5.669 5.191 5.600 152,738 +0.19(+3.42%)
Apr 12, 2007 5.785 5.844 5.313 5.415 154,656 -0.43(-7.33%)
Apr 11, 2007 5.766 6.272 5.766 5.844 123,058 +0.12(+2.04%)
Apr 10, 2007 6.068 6.078 5.591 5.727 77,400 -0.35(-5.77%)
Apr 09, 2007 6.370 6.565 6.000 6.078 93,327 -0.37(-5.77%)
Apr 05, 2007 6.808 7.198 6.399 6.450 100,264 -0.41(-5.93%)
Apr 04, 2007 7.587 7.587 6.808 6.857 84,462 -0.19(-2.63%)
Apr 03, 2007 7.295 7.850 6.896 7.042 113,191 -0.21(-2.95%)
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