Financial News

Cti Inds Corp (NQ: CTIB )

1.920 USD -0.020 (-1.03%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.350 2.500 2.250 2.370 4,400 +0.03(+1.28%)
Aug 29, 2019 2.450 2.450 2.340 2.340 2,527 +0.05(+2.18%)
Aug 28, 2019 2.430 2.630 2.290 2.290 6,621 +0.13(+6.02%)
Aug 27, 2019 2.170 2.230 2.160 2.160 766 -0.11(-4.87%)
Aug 26, 2019 2.400 2.430 2.270 2.271 5,248 -0.17(-6.88%)
Aug 23, 2019 2.500 2.512 2.438 2.438 700 -0.06(-2.56%)
Aug 22, 2019 2.502 2.502 2.502 2.502 1,000 +0.18(+7.87%)
Aug 21, 2019 2.233 2.320 2.233 2.320 328 +0.01(+0.43%)
Aug 20, 2019 2.510 2.550 2.220 2.310 8,420 -0.33(-12.38%)
Aug 19, 2019 2.636 2.636 2.636 132 +0.00(+0.00%)
Aug 15, 2019 2.636 2.636 2.636 0 -0.03(-1.25%)
Aug 13, 2019 2.670 2.670 2.670 0 -0.14(-4.98%)
Aug 09, 2019 2.810 2.810 2.810 0 +0.00(+0.00%)
Aug 08, 2019 3.000 3.000 2.810 2.810 492 -0.09(-3.10%)
Aug 07, 2019 2.900 2.950 2.840 2.900 8,201 -0.10(-3.31%)
Aug 05, 2019 2.999 2.999 2.999 0 -0.10(-3.25%)
Aug 02, 2019 3.100 3.100 3.100 20 +0.00(+0.00%)
Aug 01, 2019 2.970 3.110 2.900 3.100 2,802 -0.10(-3.13%)
Jul 31, 2019 3.200 3.200 3.200 17 +0.00(+0.00%)
Jul 30, 2019 3.200 3.200 3.200 3.200 360 -0.03(-0.93%)
Jul 29, 2019 3.230 3.230 3.230 12 +0.00(+0.00%)
Jul 26, 2019 2.914 3.230 2.914 3.230 500 +0.33(+11.38%)
Jul 23, 2019 2.900 2.900 2.900 0 -0.05(-1.69%)
Jul 22, 2019 2.950 2.950 2.950 100 +0.00(+0.00%)
Jul 19, 2019 2.950 2.950 2.950 1 +0.00(+0.00%)
Jul 18, 2019 3.070 3.100 2.950 2.950 503 -0.16(-5.14%)
Jul 17, 2019 3.110 3.110 3.110 21 +0.00(+0.00%)
Jul 16, 2019 3.110 3.110 3.110 3.110 305 -0.21(-6.33%)
Jul 15, 2019 3.320 3.320 3.320 174 +0.00(+0.00%)
Jul 12, 2019 3.320 3.320 3.126 3.320 400 +0.19(+6.07%)
Jul 10, 2019 3.130 3.130 3.130 0 -0.08(-2.49%)
Jul 09, 2019 3.188 3.210 3.188 3.210 324 +0.06(+1.90%)
Jul 08, 2019 3.150 3.150 3.150 11 +0.00(+0.00%)
Jul 05, 2019 3.191 3.191 3.150 3.150 1,300 +0.03(+0.81%)
Jul 03, 2019 3.125 3.125 3.125 25 +0.00(+0.00%)
Jul 02, 2019 3.125 3.125 3.125 3.125 303 -0.10(-2.96%)
Jul 01, 2019 3.220 3.220 3.220 1 +0.00(+0.00%)
Jun 28, 2019 3.220 3.220 3.220 3.220 100 +0.08(+2.55%)
Jun 27, 2019 3.160 3.160 3.140 3.140 984 -0.08(-2.40%)
Jun 26, 2019 3.133 3.217 3.130 3.217 3,949 +0.33(+11.33%)
Jun 25, 2019 3.175 3.175 2.890 2.890 1,751 +0.07(+2.48%)
Jun 24, 2019 2.950 3.100 2.820 2.820 1,692 +0.09(+3.30%)
Jun 21, 2019 3.050 3.110 2.730 2.730 7,700 -0.35(-11.36%)
Jun 20, 2019 3.000 3.200 3.000 3.080 6,384 +0.24(+8.45%)
Jun 19, 2019 2.840 2.840 2.840 2.840 238 -0.13(-4.38%)
Jun 18, 2019 3.020 3.050 2.920 2.970 11,177 -0.26(-8.05%)
Jun 17, 2019 3.050 3.240 3.050 3.230 742 +0.00(+0.00%)
Jun 14, 2019 3.150 3.260 3.150 3.230 600 +0.03(+0.94%)
Jun 13, 2019 3.200 3.200 3.200 3.200 104 -0.04(-1.23%)
Jun 12, 2019 3.240 3.240 3.240 3.240 222 +0.19(+6.23%)
Jun 11, 2019 3.120 3.120 2.750 3.050 8,976 +0.15(+5.17%)
Jun 10, 2019 2.940 3.015 2.840 2.900 6,291 -0.06(-2.03%)
Jun 07, 2019 3.100 3.100 2.850 2.960 4,000 +0.11(+3.86%)
Jun 05, 2019 2.850 2.850 2.850 0 -0.07(-2.55%)
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