Financial News

Cti Inds Corp (NQ: CTIB )

0.8379 +0.0289 (+3.57%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.600 2.607 2.420 2.460 165,100 -0.16(-6.11%)
Jul 30, 2020 2.610 2.910 2.580 2.620 577,448 +0.00(+0.00%)
Jul 29, 2020 2.590 2.720 2.570 2.620 179,572 +0.03(+1.16%)
Jul 28, 2020 2.610 2.640 2.530 2.590 67,595 -0.06(-2.26%)
Jul 27, 2020 2.660 2.660 2.500 2.650 191,248 +0.02(+0.76%)
Jul 24, 2020 2.720 2.720 2.550 2.630 287,400 -0.15(-5.40%)
Jul 23, 2020 2.790 2.930 2.620 2.780 1,370,954 +0.15(+5.70%)
Jul 22, 2020 2.730 2.780 2.620 2.630 149,781 -0.09(-3.31%)
Jul 21, 2020 2.660 2.830 2.620 2.720 169,226 -0.02(-0.73%)
Jul 20, 2020 2.740 2.800 2.650 2.740 134,977 +0.00(+0.00%)
Jul 17, 2020 2.950 2.950 2.710 2.740 234,400 -0.13(-4.53%)
Jul 16, 2020 2.680 3.000 2.540 2.870 964,910 +0.16(+5.90%)
Jul 15, 2020 2.580 2.830 2.540 2.710 158,094 +0.11(+4.23%)
Jul 14, 2020 2.720 2.720 2.490 2.600 157,348 -0.03(-1.14%)
Jul 13, 2020 2.860 2.890 2.610 2.630 251,593 -0.23(-8.04%)
Jul 10, 2020 2.800 3.050 2.700 2.860 469,100 +0.19(+7.12%)
Jul 09, 2020 2.890 2.950 2.590 2.670 515,463 -0.13(-4.64%)
Jul 08, 2020 2.990 3.190 2.750 2.800 290,523 -0.24(-7.89%)
Jul 07, 2020 2.990 3.150 2.820 3.040 223,163 -0.13(-4.10%)
Jul 06, 2020 2.970 3.320 2.810 3.170 913,704 +0.51(+19.17%)
Jul 02, 2020 2.600 2.860 2.510 2.660 644,900 +0.08(+3.10%)
Jul 01, 2020 2.580 2.730 2.560 2.580 170,237 -0.02(-0.77%)
Jun 30, 2020 2.470 2.940 2.430 2.600 386,106 +0.13(+5.26%)
Jun 29, 2020 2.560 2.570 2.410 2.470 217,278 -0.10(-3.89%)
Jun 26, 2020 3.000 3.128 2.510 2.570 628,800 -0.73(-22.12%)
Jun 25, 2020 2.890 3.450 2.780 3.300 1,289,834 +0.00(+0.00%)
Jun 24, 2020 5.340 5.970 3.240 3.300 49,173,180 +0.94(+39.83%)
Jun 23, 2020 2.110 2.770 2.110 2.360 4,380,029 +0.19(+8.76%)
Jun 22, 2020 2.330 2.490 2.130 2.170 104,062 -0.21(-8.82%)
Jun 19, 2020 2.350 2.570 2.350 2.380 198,800 -0.07(-2.86%)
Jun 18, 2020 2.600 2.850 2.410 2.450 246,233 -0.43(-14.93%)
Jun 17, 2020 2.520 3.230 2.520 2.880 383,133 -0.24(-7.69%)
Jun 16, 2020 2.340 4.170 2.260 3.120 4,634,335 +0.65(+26.32%)
Jun 15, 2020 2.560 2.670 2.300 2.470 720,434 -0.38(-13.33%)
Jun 12, 2020 8.370 8.370 2.800 2.850 28,313,400 +0.58(+25.55%)
Jun 11, 2020 1.450 2.490 1.420 2.270 2,158,348 +0.80(+54.42%)
Jun 10, 2020 1.570 1.600 1.410 1.470 28,055 -0.19(-11.45%)
Jun 09, 2020 1.520 1.890 1.350 1.660 274,383 +0.14(+9.20%)
Jun 08, 2020 1.540 1.540 1.320 1.520 72,494 +0.24(+18.76%)
Jun 05, 2020 1.327 1.335 1.279 1.280 4,700 -0.04(-3.40%)
Jun 04, 2020 1.210 1.438 1.210 1.325 20,093 +0.09(+7.72%)
Jun 03, 2020 1.180 1.290 1.180 1.230 12,620 -0.01(-0.81%)
Jun 02, 2020 1.210 1.240 1.200 1.240 2,351 +0.01(+0.98%)
Jun 01, 2020 1.180 1.240 1.150 1.228 3,598 +0.05(+4.07%)
May 29, 2020 1.110 1.227 1.110 1.180 17,400 +0.00(+0.00%)
May 28, 2020 1.180 1.210 1.150 1.180 6,513 -0.01(-0.84%)
May 27, 2020 1.230 1.230 1.180 1.190 9,890 -0.04(-3.25%)
May 26, 2020 1.230 1.270 1.230 1.230 2,567 -0.01(-0.81%)
May 22, 2020 1.262 1.262 1.240 1.240 700 -0.02(-1.59%)
May 21, 2020 1.210 1.276 1.210 1.260 1,763 +0.01(+0.80%)
May 20, 2020 1.240 1.250 1.220 1.250 4,127 -0.04(-3.10%)
May 19, 2020 1.310 1.310 1.220 1.290 7,154 +0.09(+7.50%)
May 18, 2020 1.180 1.310 1.169 1.200 17,503 +0.02(+1.48%)
May 15, 2020 1.206 1.276 1.170 1.183 5,900 +0.03(+2.83%)
May 14, 2020 1.185 1.280 1.138 1.150 26,753 -0.14(-10.85%)
May 13, 2020 1.460 1.460 1.270 1.290 5,213 -0.10(-7.19%)
May 12, 2020 1.340 1.410 1.340 1.390 5,075 +0.02(+1.46%)
May 11, 2020 1.380 1.410 1.370 1.370 3,383 -0.04(-2.84%)
May 08, 2020 1.400 1.410 1.370 1.410 4,300 -0.02(-1.40%)
May 07, 2020 1.420 1.440 1.387 1.430 814 +0.01(+0.70%)
May 06, 2020 1.450 1.450 1.380 1.420 6,521 +0.01(+0.71%)
May 05, 2020 1.360 1.440 1.360 1.410 3,873 -0.03(-2.08%)
May 04, 2020 1.450 1.457 1.360 1.440 23,021 +0.04(+2.86%)
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