Financial News

Cti Inds Corp (NQ: CTIB )

0.8500 -0.0038 (-0.45%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.100 6.100 5.850 6.000 5,253 -0.08(-1.32%)
Dec 30, 2010 5.970 6.120 5.810 6.080 5,282 +0.11(+1.84%)
Dec 29, 2010 6.200 6.200 5.970 5.970 8,023 -0.22(-3.54%)
Dec 28, 2010 6.000 6.200 5.960 6.189 32,876 +0.17(+2.81%)
Dec 27, 2010 6.040 6.050 5.860 6.020 5,849 -0.02(-0.33%)
Dec 23, 2010 6.090 6.090 5.801 6.040 10,973 -0.05(-0.82%)
Dec 22, 2010 5.920 6.150 5.920 6.090 8,065 +0.17(+2.96%)
Dec 21, 2010 5.810 5.990 5.810 5.915 13,812 +0.03(+0.42%)
Dec 20, 2010 5.810 6.080 5.800 5.890 17,666 -0.14(-2.32%)
Dec 17, 2010 5.920 6.200 5.895 6.030 28,555 +0.16(+2.73%)
Dec 16, 2010 5.900 5.980 5.780 5.870 15,220 -0.02(-0.34%)
Dec 15, 2010 6.000 6.000 5.830 5.890 7,624 -0.09(-1.51%)
Dec 14, 2010 5.760 5.980 5.690 5.980 19,181 +0.17(+2.93%)
Dec 13, 2010 6.000 6.000 5.700 5.810 15,050 -0.24(-3.97%)
Dec 10, 2010 6.010 6.150 5.850 6.050 13,795 -0.01(-0.17%)
Dec 09, 2010 5.950 6.060 5.950 6.060 4,530 +0.05(+0.83%)
Dec 08, 2010 5.580 6.080 5.580 6.010 47,136 +0.33(+5.81%)
Dec 07, 2010 5.690 5.740 5.430 5.680 25,861 -0.07(-1.22%)
Dec 06, 2010 5.800 5.800 5.630 5.750 21,643 -0.11(-1.88%)
Dec 03, 2010 5.730 5.980 5.640 5.860 26,405 +0.07(+1.21%)
Dec 02, 2010 5.810 5.900 5.600 5.790 44,026 +0.06(+1.05%)
Dec 01, 2010 5.480 6.000 5.310 5.730 82,742 +0.41(+7.71%)
Nov 30, 2010 5.300 5.570 5.300 5.320 28,007 +0.02(+0.38%)
Nov 29, 2010 5.290 5.480 5.160 5.300 36,308 -0.19(-3.46%)
Nov 26, 2010 5.590 5.590 5.421 5.490 8,335 -0.02(-0.36%)
Nov 24, 2010 5.420 5.510 5.510 5.510 23,266 +0.00(+0.00%)
Nov 23, 2010 5.460 5.690 5.200 5.510 53,061 -0.01(-0.18%)
Nov 22, 2010 5.600 5.600 5.400 5.520 49,773 -0.06(-1.08%)
Nov 19, 2010 5.700 5.750 5.400 5.580 34,196 -0.24(-4.12%)
Nov 18, 2010 5.510 6.064 5.510 5.820 61,603 +0.33(+6.01%)
Nov 17, 2010 5.240 5.600 5.240 5.490 36,203 +0.17(+3.20%)
Nov 16, 2010 5.250 5.440 5.150 5.320 66,163 -0.03(-0.56%)
Nov 15, 2010 5.720 5.880 5.030 5.350 284,542 -1.12(-17.31%)
Nov 12, 2010 6.630 6.630 6.350 6.470 24,180 -0.07(-1.07%)
Nov 11, 2010 6.950 6.950 6.230 6.540 47,385 -0.29(-4.25%)
Nov 10, 2010 6.690 7.190 6.190 6.830 93,321 +0.03(+0.44%)
Nov 09, 2010 8.250 8.260 6.650 6.800 327,996 -2.00(-22.73%)
Nov 08, 2010 9.500 9.620 8.800 8.800 74,300 -0.04(-0.45%)
Nov 05, 2010 8.780 9.200 8.700 8.840 30,754 +0.06(+0.68%)
Nov 04, 2010 9.330 9.400 8.750 8.780 58,898 -0.57(-6.10%)
Nov 03, 2010 9.000 9.749 8.900 9.350 36,038 +0.45(+5.06%)
Nov 02, 2010 9.500 9.510 8.820 8.900 53,859 -0.37(-4.03%)
Nov 01, 2010 8.700 9.300 8.500 9.274 86,471 +0.94(+11.33%)
Oct 29, 2010 8.520 8.520 8.200 8.330 17,607 +0.01(+0.12%)
Oct 28, 2010 8.400 8.589 8.310 8.320 11,625 -0.06(-0.72%)
Oct 27, 2010 8.600 8.600 8.311 8.380 28,385 +0.00(+0.00%)
Oct 25, 2010 8.430 8.800 8.300 8.380 48,699 +0.15(+1.82%)
Oct 22, 2010 8.300 8.430 8.150 8.230 47,130 +0.03(+0.36%)
Oct 21, 2010 8.230 8.800 8.150 8.200 37,442 +0.03(+0.37%)
Oct 20, 2010 8.880 9.000 8.060 8.170 62,618 -0.57(-6.52%)
Oct 19, 2010 8.200 9.050 8.130 8.740 76,894 +0.73(+9.11%)
Oct 18, 2010 8.100 8.840 7.790 8.010 146,517 +1.49(+22.85%)
Oct 15, 2010 6.930 6.930 6.460 6.520 8,240 -0.36(-5.23%)
Oct 14, 2010 6.930 6.930 6.610 6.880 1,614 +0.08(+1.18%)
Oct 13, 2010 6.700 6.930 6.700 6.800 5,591 +0.10(+1.49%)
Oct 12, 2010 6.740 6.740 6.500 6.700 10,508 -0.03(-0.44%)
Oct 11, 2010 6.820 6.820 6.680 6.730 7,073 +0.03(+0.45%)
Oct 08, 2010 6.600 6.700 6.400 6.700 15,960 +0.00(+0.00%)
Oct 07, 2010 6.820 6.820 6.600 6.700 6,193 -0.12(-1.76%)
Oct 06, 2010 6.750 6.850 6.750 6.820 4,944 +0.22(+3.33%)
Oct 05, 2010 6.710 6.710 6.500 6.600 5,622 -0.10(-1.49%)
Oct 04, 2010 6.980 6.990 6.500 6.700 14,405 -0.19(-2.76%)
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