Financial News

Cti Inds Corp (NQ: CTIB )

1.730 -0.170 (-8.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.448 3.602 3.438 3.515 6,725 -0.01(-0.31%)
Sep 28, 2006 3.409 3.574 3.374 3.526 16,334 +0.07(+1.97%)
Sep 27, 2006 3.399 3.565 3.360 3.458 12,525 +0.10(+2.90%)
Sep 26, 2006 3.234 3.370 3.234 3.360 3,619 +0.04(+1.17%)
Sep 25, 2006 3.302 3.393 3.263 3.321 18,294 -0.13(-3.67%)
Sep 22, 2006 3.526 3.526 3.448 3.448 4,620 -0.09(-2.48%)
Sep 21, 2006 3.536 3.623 3.477 3.536 13,245 +0.04(+1.11%)
Sep 20, 2006 3.555 3.623 3.467 3.497 7,120 +0.12(+3.46%)
Sep 19, 2006 3.545 3.545 3.360 3.380 7,084 -0.04(-1.27%)
Sep 18, 2006 3.497 3.584 3.423 3.423 5,323 -0.08(-2.38%)
Sep 15, 2006 3.487 3.555 3.425 3.506 2,977 -0.09(-2.44%)
Sep 14, 2006 3.574 3.594 3.409 3.594 10,421 +0.10(+2.76%)
Sep 13, 2006 3.584 3.789 3.419 3.498 24,757 -0.08(-2.15%)
Sep 12, 2006 3.728 3.728 3.467 3.574 23,214 -0.19(-5.12%)
Sep 11, 2006 3.730 3.808 3.467 3.767 10,123 +0.11(+2.87%)
Sep 08, 2006 3.799 3.808 3.633 3.662 19,999 -0.06(-1.57%)
Sep 07, 2006 3.672 3.730 3.458 3.721 24,641 -0.07(-1.80%)
Sep 06, 2006 3.896 3.896 3.691 3.789 11,499 -0.02(-0.51%)
Sep 05, 2006 3.312 3.808 3.312 3.808 62,707 +0.49(+14.66%)
Sep 01, 2006 3.195 3.389 3.156 3.321 13,778 +0.11(+3.33%)
Aug 31, 2006 3.078 3.263 3.078 3.214 18,465 +0.14(+4.43%)
Aug 30, 2006 3.458 3.458 3.068 3.078 34,519 -0.23(-7.06%)
Aug 29, 2006 3.263 3.458 3.204 3.312 16,433 +0.09(+2.72%)
Aug 28, 2006 3.516 3.516 3.195 3.224 33,626 -0.19(-5.70%)
Aug 25, 2006 3.312 3.536 3.312 3.419 21,265 -0.09(-2.50%)
Aug 24, 2006 3.136 3.604 3.136 3.506 91,732 +0.29(+9.09%)
Aug 23, 2006 3.185 3.389 3.165 3.214 55,227 -0.07(-2.08%)
Aug 22, 2006 3.467 3.650 3.126 3.282 212,286 -0.36(-9.89%)
Aug 21, 2006 2.464 4.558 2.425 3.643 831,931 +1.22(+50.20%)
Aug 18, 2006 2.649 2.649 2.425 2.425 7,905 -0.01(-0.40%)
Aug 17, 2006 2.464 2.562 2.386 2.435 15,044 +0.02(+0.81%)
Aug 16, 2006 2.562 2.669 2.415 2.415 10,844 -0.13(-4.98%)
Aug 15, 2006 2.162 2.698 2.162 2.542 18,379 +0.25(+11.06%)
Aug 14, 2006 2.308 2.513 2.289 2.289 2,276 +0.07(+3.07%)
Aug 11, 2006 2.221 2.221 2.221 2.221 102 +0.07(+3.17%)
Aug 10, 2006 2.279 2.279 2.143 2.152 6,981 -0.14(-5.96%)
Aug 09, 2006 2.289 2.289 2.289 2.289 102 +0.00(+0.00%)
Aug 08, 2006 2.299 2.328 2.289 2.289 5,852 -0.07(-2.89%)
Aug 07, 2006 2.415 2.415 2.357 2.357 410 -0.01(-0.41%)
Aug 04, 2006 2.493 2.493 2.260 2.367 2,176 -0.06(-2.41%)
Aug 03, 2006 2.415 2.591 2.318 2.425 3,490 +0.02(+0.81%)
Aug 02, 2006 2.396 2.484 2.308 2.406 7,497 -0.02(-0.80%)
Aug 01, 2006 2.484 2.620 2.250 2.425 22,063 -0.09(-3.49%)
Jul 31, 2006 2.669 2.669 2.474 2.513 17,248 -0.02(-0.77%)
Jul 28, 2006 2.542 2.669 2.484 2.532 5,749 +0.00(+0.00%)
Jul 27, 2006 2.581 2.591 2.532 2.532 3,685 -0.09(-3.35%)
Jul 26, 2006 2.581 2.620 2.581 2.620 2,053 -0.07(-2.54%)
Jul 25, 2006 2.581 2.688 2.581 2.688 487 +0.11(+4.15%)
Jul 24, 2006 2.698 2.698 2.581 2.581 308 -0.04(-1.49%)
Jul 21, 2006 2.620 2.620 2.620 2.620 2,269 -0.04(-1.47%)
Jul 20, 2006 2.581 2.659 2.581 2.659 1,466 +0.04(+1.49%)
Jul 19, 2006 2.582 2.620 2.581 2.620 2,361 +0.03(+1.13%)
Jul 18, 2006 2.659 2.659 2.581 2.591 3,490 -0.04(-1.48%)
Jul 17, 2006 2.649 2.747 2.591 2.630 7,113 -0.14(-4.93%)
Jul 14, 2006 2.776 2.776 2.766 2.766 1,101 +0.07(+2.53%)
Jul 13, 2006 2.727 2.766 2.649 2.698 5,595 -0.06(-2.12%)
Jul 12, 2006 2.756 2.795 2.737 2.756 3,901 +0.04(+1.43%)
Jul 11, 2006 2.776 2.854 2.717 2.717 6,514 -0.05(-1.76%)
Jul 10, 2006 2.738 2.866 2.738 2.766 9,158 +0.03(+1.07%)
Jul 07, 2006 2.912 2.912 2.727 2.737 4,517 -0.05(-1.75%)
Jul 06, 2006 2.893 2.893 2.727 2.786 3,388 -0.08(-2.72%)
Jul 05, 2006 2.688 2.912 2.678 2.863 7,940 +0.22(+8.49%)
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