Financial News

Cti Inds Corp (NQ: CTIB )

1.850 USD -0.150 (-7.50%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 2.010 2.070 1.930 2.000 650,150 -0.07(-3.38%)
Jun 17, 2021 2.220 2.240 2.000 2.070 1,440,709 -0.19(-8.41%)
Jun 16, 2021 1.890 2.300 1.870 2.260 3,952,095 +0.36(+18.95%)
Jun 15, 2021 1.940 1.970 1.870 1.900 61,298 -0.04(-2.06%)
Jun 14, 2021 1.970 2.050 1.930 1.940 56,365 -0.02(-1.02%)
Jun 11, 2021 1.930 2.040 1.930 1.960 123,120 +0.03(+1.55%)
Jun 10, 2021 1.990 1.993 1.930 1.930 45,545 -0.05(-2.53%)
Jun 09, 2021 1.900 2.020 1.900 1.980 153,655 +0.08(+4.21%)
Jun 08, 2021 1.880 1.950 1.870 1.900 158,100 +0.04(+2.15%)
Jun 07, 2021 1.870 1.880 1.830 1.860 67,824 +0.02(+1.09%)
Jun 04, 2021 1.850 1.890 1.830 1.840 60,064 -0.01(-0.54%)
Jun 03, 2021 1.830 1.900 1.810 1.850 70,720 -0.02(-1.07%)
Jun 02, 2021 1.850 1.930 1.835 1.870 77,393 -0.01(-0.53%)
Jun 01, 2021 1.850 1.920 1.810 1.880 109,101 +0.02(+1.08%)
May 28, 2021 1.810 1.920 1.790 1.860 168,608 +0.06(+3.33%)
May 27, 2021 1.740 1.840 1.740 1.800 123,156 +0.00(+0.00%)
May 26, 2021 1.770 1.900 1.740 1.800 364,524 +0.07(+4.05%)
May 25, 2021 1.640 1.870 1.640 1.730 637,202 +0.03(+1.76%)
May 24, 2021 1.730 1.740 1.700 1.700 37,100 -0.01(-0.58%)
May 21, 2021 1.700 1.768 1.680 1.710 109,243 +0.01(+0.59%)
May 20, 2021 1.690 1.750 1.676 1.700 39,626 +0.02(+1.19%)
May 19, 2021 1.670 1.690 1.630 1.680 24,060 -0.01(-0.59%)
May 18, 2021 1.620 1.750 1.620 1.690 137,692 +0.06(+3.68%)
May 17, 2021 1.620 1.690 1.560 1.630 71,967 +0.00(+0.00%)
May 14, 2021 1.580 1.780 1.580 1.630 242,558 +0.05(+3.16%)
May 13, 2021 1.610 1.660 1.565 1.580 30,484 -0.03(-1.86%)
May 12, 2021 1.650 1.690 1.600 1.610 59,891 -0.06(-3.59%)
May 11, 2021 1.700 1.730 1.620 1.670 83,297 -0.06(-3.47%)
May 10, 2021 1.760 1.830 1.690 1.730 224,713 +0.06(+3.59%)
May 07, 2021 1.720 1.770 1.660 1.670 99,590 -0.05(-2.91%)
May 06, 2021 1.820 1.840 1.710 1.720 100,515 -0.12(-6.52%)
May 05, 2021 1.820 1.920 1.800 1.840 284,909 -0.01(-0.54%)
May 04, 2021 1.840 1.890 1.760 1.850 235,701 +0.03(+1.65%)
May 03, 2021 1.890 1.900 1.790 1.820 148,170 +0.00(+0.00%)
Apr 30, 2021 1.930 1.940 1.820 1.820 80,500 -0.11(-5.70%)
Apr 29, 2021 1.950 1.960 1.870 1.930 60,700 -0.01(-0.52%)
Apr 28, 2021 1.960 1.960 1.900 1.940 58,204 +0.03(+1.57%)
Apr 27, 2021 1.880 1.990 1.860 1.910 98,937 +0.04(+2.14%)
Apr 26, 2021 1.825 1.890 1.820 1.870 52,258 +0.02(+1.08%)
Apr 23, 2021 1.860 2.000 1.750 1.850 363,900 -0.04(-2.12%)
Apr 22, 2021 1.850 1.930 1.846 1.890 53,343 +0.04(+2.16%)
Apr 21, 2021 1.730 1.870 1.730 1.850 83,902 +0.13(+7.56%)
Apr 20, 2021 1.810 1.830 1.700 1.720 85,684 -0.06(-3.37%)
Apr 19, 2021 1.880 1.880 1.780 1.780 74,383 -0.10(-5.32%)
Apr 16, 2021 1.870 1.940 1.780 1.880 213,500 -0.05(-2.59%)
Apr 15, 2021 2.050 2.160 1.920 1.930 233,280 -0.11(-5.39%)
Apr 14, 2021 2.120 2.150 2.040 2.040 58,813 -0.08(-3.77%)
Apr 13, 2021 2.210 2.210 2.050 2.120 166,637 -0.10(-4.50%)
Apr 12, 2021 2.210 2.240 2.160 2.220 195,053 +0.03(+1.37%)
Apr 09, 2021 2.230 2.250 2.160 2.190 86,600 -0.04(-1.79%)
Apr 08, 2021 2.180 2.290 2.130 2.230 205,945 +0.08(+3.72%)
Apr 07, 2021 2.200 2.240 2.140 2.150 78,835 -0.05(-2.27%)
Apr 06, 2021 2.260 2.280 2.150 2.200 129,173 -0.08(-3.51%)
Apr 05, 2021 2.370 2.410 2.250 2.280 187,921 -0.09(-3.80%)
Apr 01, 2021 2.330 2.390 2.210 2.370 402,700 +0.07(+3.04%)
Mar 31, 2021 2.140 2.430 2.140 2.300 881,994 +0.16(+7.48%)
Mar 30, 2021 2.160 2.200 2.040 2.140 192,275 +0.02(+0.94%)
Mar 29, 2021 2.280 2.340 2.050 2.120 256,434 -0.19(-8.23%)
Mar 26, 2021 2.320 2.470 2.210 2.310 291,900 +0.00(+0.00%)
Mar 25, 2021 2.250 2.340 2.113 2.310 205,093 +0.05(+2.21%)
Mar 24, 2021 2.360 2.470 2.260 2.260 232,544 -0.11(-4.64%)
Mar 23, 2021 2.560 2.610 2.350 2.370 451,793 -0.22(-8.49%)
Mar 22, 2021 2.510 2.650 2.470 2.590 615,084 +0.04(+1.57%)
Mar 19, 2021 2.450 2.710 2.410 2.550 1,281,000 +0.08(+3.24%)
Mar 18, 2021 2.540 2.680 2.430 2.470 476,147 -0.09(-3.52%)
Mar 17, 2021 2.450 2.580 2.390 2.560 232,680 +0.10(+4.07%)
Mar 16, 2021 2.500 2.620 2.360 2.460 1,259,323 -0.01(-0.40%)
Mar 15, 2021 2.420 2.540 2.380 2.470 208,506 +0.05(+2.07%)
Mar 12, 2021 2.340 2.480 2.322 2.420 226,700 +0.02(+0.83%)
Mar 11, 2021 2.320 2.420 2.270 2.400 767,514 +0.20(+9.09%)
Mar 10, 2021 2.210 2.230 2.160 2.200 142,936 +0.08(+3.77%)
Mar 09, 2021 2.210 2.250 2.100 2.120 234,520 -0.07(-3.20%)
Mar 08, 2021 2.220 2.290 2.150 2.190 369,521 -0.07(-3.10%)
Mar 05, 2021 1.950 2.280 1.950 2.260 749,100 +0.32(+16.49%)
Mar 04, 2021 2.130 2.180 1.940 1.940 421,671 -0.21(-9.77%)
Mar 03, 2021 2.450 2.490 2.150 2.150 550,904 -0.32(-12.96%)
Mar 02, 2021 2.410 2.550 2.400 2.470 362,949 -0.02(-0.80%)
Mar 01, 2021 2.500 2.520 2.430 2.490 427,618 -0.03(-1.19%)
Feb 26, 2021 2.540 2.670 2.383 2.520 567,600 +0.02(+0.80%)
Feb 25, 2021 2.890 2.930 2.500 2.500 1,220,849 -0.56(-18.30%)
Feb 24, 2021 2.750 3.110 2.620 3.060 5,851,291 +0.12(+4.08%)
Feb 23, 2021 4.130 5.000 2.880 2.940 181,705,571 +0.57(+24.05%)
Feb 22, 2021 2.230 2.580 2.230 2.370 9,332,498 +0.07(+3.04%)
Feb 19, 2021 2.330 2.370 2.170 2.300 246,200 +0.04(+1.77%)
Feb 18, 2021 2.370 2.400 2.250 2.260 349,675 -0.16(-6.61%)
Feb 17, 2021 2.350 2.650 2.330 2.420 652,719 +0.04(+1.68%)
Feb 16, 2021 2.380 2.480 2.330 2.380 237,436 -0.03(-1.24%)
Feb 12, 2021 2.430 2.450 2.260 2.410 586,300 -0.08(-3.21%)
Feb 11, 2021 2.370 2.670 2.350 2.490 1,148,183 +0.16(+6.87%)
Feb 10, 2021 2.380 2.430 2.280 2.330 334,692 -0.01(-0.43%)
Feb 09, 2021 2.400 2.420 2.270 2.340 421,794 -0.02(-0.85%)
Feb 08, 2021 2.440 2.440 2.330 2.360 403,778 +0.04(+1.72%)
Feb 05, 2021 2.180 2.350 2.150 2.320 1,191,200 +0.20(+9.43%)
Feb 04, 2021 2.120 2.180 2.100 2.120 127,444 +0.02(+0.95%)
Feb 03, 2021 2.050 2.180 2.030 2.100 422,371 +0.07(+3.45%)
Feb 02, 2021 1.970 2.050 1.970 2.030 163,596 +0.05(+2.53%)
Feb 01, 2021 1.940 2.010 1.930 1.980 89,426 +0.10(+5.32%)
Jan 29, 2021 2.000 2.040 1.880 1.880 227,800 -0.13(-6.47%)
Jan 28, 2021 1.950 2.070 1.890 2.010 284,762 +0.06(+3.08%)
Jan 27, 2021 2.050 2.080 1.940 1.950 253,943 -0.17(-8.02%)
Jan 26, 2021 2.030 2.120 2.020 2.120 248,667 +0.11(+5.47%)
Jan 25, 2021 2.040 2.040 1.980 2.010 156,701 -0.01(-0.50%)
Jan 22, 2021 1.980 2.050 1.980 2.020 124,500 +0.03(+1.51%)
Jan 21, 2021 2.040 2.060 1.970 1.990 216,830 -0.02(-1.00%)
Jan 20, 2021 1.930 2.057 1.930 2.010 195,055 +0.09(+4.69%)
Jan 19, 2021 1.900 1.960 1.880 1.920 130,703 +0.01(+0.52%)
Jan 15, 2021 2.020 2.060 1.900 1.910 345,000 -0.13(-6.37%)
Jan 14, 2021 1.930 2.050 1.920 2.040 507,188 +0.11(+5.70%)
Jan 13, 2021 1.960 1.980 1.900 1.930 128,762 -0.01(-0.52%)
Jan 12, 2021 1.870 1.940 1.870 1.940 400,405 +0.08(+4.30%)
Jan 11, 2021 1.930 1.940 1.840 1.860 217,797 -0.01(-0.53%)
Jan 08, 2021 1.820 1.930 1.770 1.870 197,400 +0.07(+3.89%)
Jan 07, 2021 1.790 1.820 1.710 1.800 100,381 +0.07(+4.05%)
Jan 06, 2021 1.840 1.840 1.730 1.730 150,436 -0.06(-3.35%)
Jan 05, 2021 1.830 1.850 1.730 1.790 91,489 +0.00(+0.00%)
Jan 04, 2021 1.720 1.800 1.700 1.790 69,263 +0.07(+4.07%)
Dec 31, 2020 1.720 1.720 1.720 213,983 -0.09(-4.97%)
Dec 30, 2020 1.830 1.850 1.760 1.810 213,983 -0.01(-0.55%)
Dec 29, 2020 1.850 1.860 1.810 1.820 270,931 -0.04(-2.15%)
Dec 28, 2020 1.910 1.920 1.860 1.860 166,042 -0.05(-2.62%)
Dec 24, 2020 1.930 1.950 1.900 1.910 114,400 -0.01(-0.52%)
Dec 23, 2020 1.950 1.980 1.900 1.920 310,707 -0.09(-4.48%)
Dec 22, 2020 1.940 2.040 1.900 2.010 1,078,469 +0.11(+5.79%)
Dec 21, 2020 1.960 1.960 1.880 1.900 117,219 -0.03(-1.55%)
Dec 18, 2020 2.000 2.025 1.930 1.930 146,200 -0.05(-2.53%)
Dec 17, 2020 1.910 1.990 1.890 1.980 241,103 +0.07(+3.66%)
Dec 16, 2020 1.900 1.970 1.880 1.910 282,488 +0.03(+1.60%)
Dec 15, 2020 1.920 1.940 1.850 1.880 282,630 -0.05(-2.59%)
Dec 14, 2020 1.950 1.980 1.890 1.930 398,658 -0.02(-1.03%)
Dec 11, 2020 2.050 2.068 1.950 1.950 678,300 -0.08(-3.94%)
Dec 10, 2020 2.120 2.220 2.010 2.030 1,201,820 -0.24(-10.57%)
Dec 09, 2020 2.090 2.330 2.010 2.270 2,398,018 +0.23(+11.27%)
Dec 08, 2020 2.020 2.090 2.000 2.040 186,465 -0.02(-0.97%)
Dec 07, 2020 2.120 2.140 2.020 2.060 429,122 -0.06(-2.83%)
Dec 04, 2020 2.070 2.120 2.052 2.120 196,500 +0.07(+3.41%)
Dec 03, 2020 1.980 2.150 1.980 2.050 514,238 +0.05(+2.50%)
Dec 02, 2020 2.100 2.100 1.960 2.000 327,597 -0.10(-4.76%)
Dec 01, 2020 2.170 2.220 2.070 2.100 833,437 -0.08(-3.67%)
Nov 30, 2020 2.180 2.230 2.020 2.180 930,572 -0.01(-0.46%)
Nov 27, 2020 2.280 2.340 2.160 2.190 255,200 -0.11(-4.78%)
Nov 25, 2020 2.150 2.390 2.080 2.300 757,400 +0.15(+6.98%)
Nov 24, 2020 2.170 2.180 2.050 2.150 242,353 -0.08(-3.59%)
Nov 23, 2020 2.140 2.290 2.110 2.230 414,964 +0.11(+5.24%)
Nov 20, 2020 2.080 2.140 2.030 2.119 330,900 +0.09(+4.38%)
Nov 19, 2020 2.250 2.250 2.000 2.030 516,051 -0.20(-8.97%)
Nov 18, 2020 1.970 2.300 1.950 2.230 2,402,638 +0.13(+6.19%)
Nov 17, 2020 2.390 2.870 2.100 2.100 48,084,709 +0.29(+16.02%)
Nov 16, 2020 1.760 1.850 1.740 1.810 224,715 +0.06(+3.43%)
Nov 13, 2020 1.770 1.780 1.720 1.750 84,300 -0.03(-1.69%)
Nov 12, 2020 1.780 1.850 1.740 1.780 193,427 +0.01(+0.56%)
Nov 11, 2020 1.800 1.820 1.750 1.770 45,443 -0.03(-1.67%)
Nov 10, 2020 1.740 1.800 1.740 1.800 75,537 +0.07(+4.05%)
Nov 09, 2020 1.830 1.850 1.730 1.730 190,927 -0.08(-4.42%)
Nov 06, 2020 1.900 1.930 1.795 1.810 135,700 -0.07(-3.72%)
Nov 05, 2020 1.950 1.950 1.840 1.880 554,918 +0.01(+0.53%)
Nov 04, 2020 2.230 2.240 1.830 1.870 344,701 -0.25(-11.79%)
Nov 03, 2020 1.890 2.420 1.890 2.120 944,652 +0.22(+11.58%)
Nov 02, 2020 1.810 1.930 1.810 1.900 105,348 +0.05(+2.70%)
Oct 30, 2020 1.870 1.890 1.750 1.850 159,000 -0.09(-4.64%)
Oct 29, 2020 1.670 1.940 1.630 1.940 314,053 +0.25(+14.79%)
Oct 28, 2020 1.730 1.760 1.580 1.690 344,221 -0.08(-4.52%)
Oct 27, 2020 1.750 1.880 1.730 1.770 341,087 -0.07(-3.80%)
Oct 26, 2020 2.120 2.290 1.720 1.840 1,980,387 -0.25(-11.96%)
Oct 23, 2020 1.840 2.250 1.837 2.090 3,339,500 +0.27(+14.84%)
Oct 22, 2020 1.850 1.950 1.820 1.820 135,395 -0.07(-3.70%)
Oct 21, 2020 1.740 2.000 1.660 1.890 716,924 +0.24(+14.55%)
Oct 20, 2020 1.710 1.720 1.650 1.650 80,209 -0.08(-4.62%)
Oct 19, 2020 1.700 1.870 1.610 1.730 637,440 +0.05(+2.98%)
Oct 16, 2020 1.610 1.720 1.610 1.680 215,300 +0.01(+0.60%)
Oct 15, 2020 1.630 2.180 1.600 1.670 2,625,222 +0.03(+1.83%)
Oct 14, 2020 1.600 1.690 1.600 1.640 214,748 -0.10(-5.75%)
Oct 13, 2020 1.810 1.890 1.660 1.740 1,342,766 -0.25(-12.56%)
Oct 12, 2020 1.610 2.310 1.530 1.990 1,778,118 +0.38(+23.60%)
Oct 09, 2020 1.560 1.765 1.560 1.610 111,900 +0.00(+0.00%)
Oct 08, 2020 1.500 1.650 1.500 1.610 149,964 +0.11(+7.33%)
Oct 07, 2020 1.470 1.540 1.450 1.500 86,786 +0.08(+5.63%)
Oct 06, 2020 1.400 1.490 1.390 1.420 144,493 +0.04(+2.90%)
Oct 05, 2020 1.480 1.500 1.370 1.380 159,875 -0.12(-8.00%)
Oct 02, 2020 1.530 1.530 1.450 1.500 52,200 -0.03(-1.96%)
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