Financial News

Cti Inds Corp (NQ: CTIB )

0.9908 USD -0.1692 (-14.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 4.300 4.330 4.250 4.300 18,804 -0.02(-0.46%)
Aug 30, 2007 4.450 4.450 4.250 4.320 25,941 +0.01(+0.23%)
Aug 29, 2007 4.500 4.500 4.220 4.310 24,150 -0.14(-3.15%)
Aug 28, 2007 4.500 4.500 4.350 4.450 13,087 +0.05(+1.14%)
Aug 27, 2007 4.470 4.850 4.250 4.400 47,605 -0.03(-0.77%)
Aug 24, 2007 4.550 4.740 4.310 4.434 44,713 -0.17(-3.61%)
Aug 23, 2007 4.780 5.290 4.450 4.600 139,144 +0.00(+0.00%)
Aug 22, 2007 4.411 4.740 4.411 4.600 63,207 +0.20(+4.55%)
Aug 21, 2007 4.250 4.450 4.150 4.400 26,544 +0.18(+4.24%)
Aug 20, 2007 4.330 4.330 3.510 4.221 41,902 +0.05(+1.22%)
Aug 17, 2007 4.350 4.480 4.150 4.170 33,407 -0.02(-0.48%)
Aug 16, 2007 4.400 4.420 4.080 4.190 69,682 -0.21(-4.77%)
Aug 15, 2007 3.010 5.590 3.010 4.400 571,970 +1.37(+45.21%)
Aug 14, 2007 3.020 3.070 3.020 3.030 3,100 +0.02(+0.66%)
Aug 13, 2007 3.030 3.080 3.000 3.010 3,400 +0.00(+0.00%)
Aug 10, 2007 3.040 3.330 2.950 3.010 19,124 -0.03(-0.99%)
Aug 09, 2007 3.110 3.120 2.880 3.040 79,372 -0.25(-7.60%)
Aug 08, 2007 3.210 3.470 3.100 3.290 31,694 +0.08(+2.49%)
Aug 07, 2007 3.240 3.250 3.100 3.210 10,320 +0.15(+4.90%)
Aug 06, 2007 3.110 3.270 3.000 3.060 25,098 -0.08(-2.55%)
Aug 03, 2007 3.171 3.350 3.140 3.140 19,808 -0.10(-3.09%)
Aug 02, 2007 3.270 3.379 3.220 3.240 7,045 +0.00(+0.00%)
Aug 01, 2007 3.140 3.260 3.090 3.240 15,370 +0.11(+3.51%)
Jul 31, 2007 3.420 3.420 2.960 3.130 26,328 -0.33(-9.54%)
Jul 30, 2007 3.440 3.560 3.440 3.460 10,156 +0.02(+0.58%)
Jul 27, 2007 3.680 3.680 3.330 3.440 18,891 +0.15(+4.56%)
Jul 26, 2007 3.800 3.860 3.180 3.290 42,482 -0.57(-14.76%)
Jul 25, 2007 3.950 3.950 3.860 3.860 20,999 -0.13(-3.26%)
Jul 24, 2007 4.010 4.050 3.920 3.990 10,634 -0.09(-2.21%)
Jul 23, 2007 4.050 4.220 4.050 4.080 10,068 +0.09(+2.26%)
Jul 20, 2007 4.094 4.120 3.930 3.990 15,172 -0.15(-3.62%)
Jul 19, 2007 4.110 4.160 4.090 4.140 4,410 -0.01(-0.24%)
Jul 18, 2007 4.150 4.190 4.050 4.150 21,485 -0.02(-0.57%)
Jul 17, 2007 4.210 4.210 4.150 4.174 11,716 +0.02(+0.57%)
Jul 16, 2007 4.100 4.160 4.090 4.150 24,699 +0.03(+0.73%)
Jul 13, 2007 3.932 4.150 3.932 4.120 7,365 -0.06(-1.44%)
Jul 12, 2007 4.220 4.250 4.180 4.180 2,580 +0.02(+0.48%)
Jul 11, 2007 4.150 4.170 3.900 4.160 42,263 +0.04(+0.97%)
Jul 10, 2007 4.130 4.150 4.060 4.120 4,330 -0.03(-0.72%)
Jul 09, 2007 4.150 4.170 4.030 4.150 27,506 +0.00(+0.00%)
Jul 06, 2007 4.150 4.300 4.120 4.150 5,681 -0.01(-0.24%)
Jul 05, 2007 4.100 4.250 4.080 4.160 7,533 +0.08(+1.96%)
Jul 03, 2007 4.280 4.390 4.070 4.080 8,872 -0.03(-0.73%)
Jul 02, 2007 4.120 4.120 4.060 4.110 20,302 +0.01(+0.24%)
Jun 29, 2007 4.160 4.290 4.090 4.100 25,731 -0.04(-0.97%)
Jun 28, 2007 4.140 4.330 4.134 4.140 24,787 -0.03(-0.72%)
Jun 27, 2007 4.290 4.290 4.120 4.170 11,800 -0.12(-2.80%)
Jun 26, 2007 4.160 4.540 4.120 4.290 26,258 +0.16(+3.87%)
Jun 25, 2007 4.130 4.150 4.030 4.130 44,932 -0.04(-0.96%)
Jun 22, 2007 4.320 4.330 4.160 4.170 22,472 -0.16(-3.70%)
Jun 21, 2007 4.380 4.480 4.310 4.330 17,850 +0.03(+0.70%)
Jun 20, 2007 4.430 4.430 4.300 4.300 28,000 -0.05(-1.15%)
Jun 19, 2007 4.300 4.370 4.300 4.350 20,600 +0.05(+1.16%)
Jun 18, 2007 4.380 4.380 4.270 4.300 22,100 +0.04(+0.94%)
Jun 15, 2007 4.180 4.310 4.180 4.260 30,600 +0.12(+2.90%)
Jun 14, 2007 4.040 4.230 4.040 4.140 7,600 +0.06(+1.47%)
Jun 13, 2007 4.140 4.220 4.070 4.080 34,300 -0.07(-1.69%)
Jun 12, 2007 4.220 4.280 4.120 4.150 22,700 -0.05(-1.19%)
Jun 11, 2007 4.170 4.220 4.130 4.200 28,623 -0.02(-0.47%)
Jun 08, 2007 4.300 4.300 4.150 4.220 35,356 -0.03(-0.71%)
Jun 07, 2007 4.320 4.380 4.207 4.250 16,769 -0.11(-2.52%)
Jun 06, 2007 4.320 4.450 4.200 4.360 31,053 +0.10(+2.35%)
Jun 05, 2007 4.400 4.450 4.190 4.260 42,545 -0.14(-3.18%)
Jun 04, 2007 4.360 4.460 4.260 4.400 34,972 +0.05(+1.15%)
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