Financial News

Cti Inds Corp (NQ: CTIB )

1.920 USD +0.010 (+0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.290 2.535 2.250 2.500 3,553 +0.09(+3.73%)
Nov 26, 2008 2.250 2.410 2.250 2.410 13,328 +0.13(+5.70%)
Nov 25, 2008 2.100 2.280 2.100 2.280 10,700 +0.18(+8.58%)
Nov 24, 2008 1.950 2.310 1.860 2.100 8,094 +0.41(+24.25%)
Nov 21, 2008 1.700 1.700 1.690 1.690 800 -0.02(-1.17%)
Nov 20, 2008 1.850 1.850 1.710 1.710 3,300 +0.08(+4.91%)
Nov 19, 2008 1.660 1.660 1.610 1.630 6,329 -0.12(-6.86%)
Nov 18, 2008 1.700 1.750 1.700 1.750 24,130 -0.01(-0.52%)
Nov 17, 2008 2.000 2.090 1.750 1.759 14,906 +0.09(+5.34%)
Nov 14, 2008 2.410 2.490 1.600 1.670 64,863 -0.29(-14.80%)
Nov 13, 2008 2.120 2.140 1.958 1.960 19,150 -0.27(-12.10%)
Nov 12, 2008 2.690 2.690 2.230 2.230 24,150 -0.44(-16.48%)
Nov 11, 2008 3.010 3.010 2.670 2.670 21,200 -0.36(-11.76%)
Nov 10, 2008 2.970 3.100 2.821 3.026 6,280 +0.17(+6.14%)
Nov 07, 2008 3.020 3.130 2.810 2.851 18,650 -0.56(-16.39%)
Nov 06, 2008 3.170 3.410 2.980 3.410 25,299 +0.09(+2.71%)
Nov 05, 2008 3.390 3.500 3.260 3.320 6,901 -0.12(-3.49%)
Nov 04, 2008 3.410 3.442 3.410 3.440 1,300 -0.06(-1.71%)
Nov 03, 2008 3.130 3.630 3.090 3.500 2,202 +0.35(+11.11%)
Oct 31, 2008 2.920 3.150 2.920 3.150 9,100 +0.24(+8.25%)
Oct 30, 2008 2.990 3.090 2.760 2.910 15,720 +0.11(+3.93%)
Oct 29, 2008 2.800 2.800 2.750 2.800 800 +0.04(+1.45%)
Oct 28, 2008 2.850 2.850 2.760 2.760 2,000 -0.11(-3.83%)
Oct 27, 2008 2.860 2.870 2.850 2.870 758 +0.03(+1.06%)
Oct 24, 2008 2.760 3.090 2.760 2.840 5,941 -0.16(-5.33%)
Oct 23, 2008 3.000 3.000 3.000 3.000 5,206 -0.09(-2.91%)
Oct 22, 2008 2.950 3.400 2.710 3.090 10,285 +0.09(+3.00%)
Oct 21, 2008 3.000 3.020 3.000 3.000 9,819 -0.02(-0.66%)
Oct 20, 2008 3.470 3.480 3.020 3.020 6,020 +0.06(+2.03%)
Oct 17, 2008 2.830 3.200 2.740 2.960 12,802 -0.04(-1.33%)
Oct 16, 2008 3.560 3.578 2.770 3.000 6,800 -0.33(-9.91%)
Oct 15, 2008 3.760 3.760 3.330 3.330 13,387 -0.33(-9.02%)
Oct 14, 2008 4.400 5.250 3.560 3.660 28,141 -0.34(-8.50%)
Oct 13, 2008 3.750 4.000 3.750 4.000 23,184 +0.28(+7.53%)
Oct 10, 2008 4.170 4.170 3.250 3.720 30,243 -0.63(-14.48%)
Oct 09, 2008 4.420 4.650 4.260 4.350 2,850 -0.30(-6.45%)
Oct 08, 2008 4.650 5.200 4.290 4.650 10,575 -0.08(-1.69%)
Oct 07, 2008 5.290 5.290 4.510 4.730 9,913 -0.21(-4.25%)
Oct 06, 2008 4.660 4.950 4.550 4.940 69,480 +0.18(+3.78%)
Oct 03, 2008 4.650 4.770 4.650 4.760 1,800 -0.04(-0.83%)
Oct 02, 2008 4.850 4.880 4.800 4.800 3,430 +0.00(+0.00%)
Oct 01, 2008 5.010 5.020 4.650 4.800 9,280 -0.17(-3.42%)
Sep 30, 2008 4.910 5.100 4.750 4.970 10,523 -0.14(-2.74%)
Sep 29, 2008 5.270 5.270 4.890 5.110 12,504 -0.52(-9.24%)
Sep 26, 2008 5.400 5.630 5.400 5.630 1,100 +0.01(+0.18%)
Sep 25, 2008 5.210 5.620 5.210 5.620 18,752 +0.29(+5.44%)
Sep 24, 2008 5.700 5.700 5.330 5.330 10,662 -0.37(-6.49%)
Sep 23, 2008 5.300 5.740 5.260 5.700 3,800 +0.40(+7.55%)
Sep 22, 2008 5.310 5.470 5.100 5.300 7,890 -0.22(-3.99%)
Sep 19, 2008 5.480 5.620 5.350 5.520 20,105 +0.21(+3.95%)
Sep 18, 2008 5.130 5.520 5.130 5.310 13,853 +0.01(+0.19%)
Sep 17, 2008 5.750 5.750 5.120 5.300 18,735 -0.39(-6.85%)
Sep 16, 2008 5.740 5.750 5.431 5.690 14,145 +0.18(+3.27%)
Sep 15, 2008 5.750 5.750 5.450 5.510 16,000 -0.29(-5.00%)
Sep 12, 2008 5.950 6.010 5.660 5.800 14,750 -0.24(-3.97%)
Sep 11, 2008 5.900 6.040 5.700 6.040 28,472 +0.19(+3.25%)
Sep 10, 2008 5.070 5.920 4.980 5.850 96,306 +0.86(+17.23%)
Sep 09, 2008 5.030 5.070 4.800 4.990 26,953 +0.09(+1.84%)
Sep 08, 2008 4.980 5.030 4.880 4.900 24,733 +0.10(+2.08%)
Sep 05, 2008 4.820 4.820 4.720 4.800 16,510 +0.13(+2.78%)
Sep 04, 2008 4.500 4.840 4.500 4.670 16,648 +0.02(+0.43%)
Sep 03, 2008 4.700 4.770 4.590 4.650 10,600 -0.04(-0.85%)
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