Financial News

Cti Inds Corp (NQ: CTIB )

0.6750 +0.0151 (+2.29%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 2.084 2.143 1.997 2.045 4,223 +0.00(+0.00%)
Aug 28, 2009 2.036 2.045 1.967 2.045 10,892 +0.01(+0.57%)
Aug 27, 2009 2.143 2.143 2.026 2.034 4,618 -0.04(-1.97%)
Aug 26, 2009 2.161 2.162 2.075 2.075 320 +0.03(+1.43%)
Aug 25, 2009 2.182 2.191 2.045 2.045 4,876 -0.07(-3.23%)
Aug 24, 2009 2.115 2.172 2.026 2.114 6,262 +0.11(+5.34%)
Aug 21, 2009 2.006 2.094 2.006 2.006 4,505 +0.04(+1.98%)
Aug 20, 2009 2.016 2.016 1.851 1.967 6,057 -0.05(-2.42%)
Aug 19, 2009 1.948 2.016 1.948 2.016 1,437 -0.19(-8.41%)
Aug 18, 2009 2.016 2.201 2.016 2.201 1,950 +0.18(+8.66%)
Aug 17, 2009 2.104 2.269 1.948 2.026 9,423 +0.01(+0.48%)
Aug 14, 2009 2.182 2.191 2.016 2.016 2,356 -0.18(-8.00%)
Aug 13, 2009 2.318 2.318 2.104 2.191 7,750 -0.13(-5.46%)
Aug 12, 2009 2.289 2.581 2.094 2.318 96,430 +0.16(+7.21%)
Aug 11, 2009 2.182 2.191 2.162 2.162 2,156 -0.02(-1.02%)
Aug 10, 2009 2.104 2.191 2.094 2.184 5,954 +0.04(+1.94%)
Aug 07, 2009 2.094 2.279 2.094 2.143 11,899 -0.00(-0.22%)
Aug 06, 2009 2.260 2.289 2.114 2.148 862 -0.09(-4.13%)
Aug 05, 2009 2.065 2.289 2.045 2.240 4,675 -0.04(-1.71%)
Aug 04, 2009 2.143 2.328 2.143 2.279 7,854 +0.14(+6.75%)
Aug 03, 2009 2.045 2.143 2.045 2.135 28,538 +0.09(+4.38%)
Jul 31, 2009 1.851 2.075 1.851 2.045 4,722 +0.00(+0.00%)
Jul 30, 2009 1.870 2.114 1.802 2.045 18,457 +0.19(+10.53%)
Jul 28, 2009 2.123 1.851 1.851 1.851 7,739 -0.10(-5.00%)
Jul 27, 2009 1.812 1.948 1.802 1.948 4,517 +0.15(+8.11%)
Jul 24, 2009 1.928 1.928 1.802 1.802 821 -0.10(-5.13%)
Jul 23, 2009 1.802 1.899 1.802 1.899 1,180 +0.10(+5.41%)
Jul 22, 2009 1.802 1.870 1.802 1.802 4,158 +0.03(+1.65%)
Jul 21, 2009 1.773 1.773 1.773 1.773 2,772 -0.08(-4.21%)
Jul 20, 2009 1.880 1.880 1.850 1.850 462 +0.01(+0.45%)
Jul 17, 2009 1.753 1.842 1.753 1.842 924 +0.14(+8.07%)
Jul 15, 2009 1.743 1.704 1.704 1.704 4,414 -0.03(-1.69%)
Jul 14, 2009 1.714 1.734 1.704 1.734 410 -0.03(-1.66%)
Jul 09, 2009 1.704 1.763 1.763 1.763 14,271 -0.01(-0.55%)
Jul 08, 2009 1.802 1.802 1.763 1.773 2,464 -0.02(-1.09%)
Jul 07, 2009 1.753 1.812 1.753 1.792 6,108 +0.02(+1.10%)
Jul 02, 2009 1.773 1.773 1.773 1.773 0 -0.01(-0.55%)
Jul 01, 2009 1.948 1.948 1.778 1.782 1,437 -0.16(-8.04%)
Jun 29, 2009 1.948 1.938 1.938 1.938 1,745 -0.01(-0.50%)
Jun 26, 2009 1.938 1.948 1.938 1.948 940 +0.01(+0.50%)
Jun 25, 2009 1.938 1.938 1.938 1.938 102 +0.16(+8.74%)
Jun 23, 2009 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
Jun 22, 2009 1.851 1.851 1.782 1.782 2,053 +0.00(+0.00%)
Jun 19, 2009 1.782 1.851 1.782 1.782 6,417 -0.08(-4.19%)
Jun 18, 2009 1.997 1.997 1.792 1.860 7,497 -0.14(-6.83%)
Jun 17, 2009 2.065 2.172 1.997 1.997 10,853 -0.09(-4.21%)
Jun 16, 2009 2.149 2.211 2.055 2.084 4,394 -0.16(-6.96%)
Jun 15, 2009 2.162 2.240 2.055 2.240 9,290 +0.03(+1.32%)
Jun 12, 2009 2.406 2.435 2.211 2.211 19,430 -0.04(-1.72%)
Jun 11, 2009 2.114 2.299 2.114 2.250 10,420 +0.08(+3.58%)
Jun 10, 2009 2.114 2.328 2.045 2.172 32,766 +0.18(+8.78%)
Jun 09, 2009 1.948 2.065 1.948 1.997 9,548 +0.10(+5.13%)
Jun 08, 2009 1.870 1.977 1.851 1.899 6,351 +0.01(+0.52%)
Jun 05, 2009 1.948 2.006 1.851 1.890 18,028 +0.04(+2.11%)
Jun 04, 2009 1.870 1.948 1.773 1.851 19,815 +0.10(+5.56%)
Jun 03, 2009 1.758 1.895 1.753 1.753 11,844 -0.03(-1.64%)
Jun 02, 2009 1.851 1.899 1.782 1.782 7,392 -0.08(-4.54%)
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