Financial News

Cti Inds Corp (NQ: CTIB )

1.970 USD -0.160 (-7.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 2.280 2.280 2.280 2.280 2,300 +0.03(+1.33%)
Dec 30, 2009 2.250 2.250 2.250 2.250 2,930 +0.00(+0.00%)
Dec 29, 2009 2.260 2.260 2.250 2.250 2,389 -0.05(-2.17%)
Dec 28, 2009 2.240 2.300 2.240 2.300 2,400 +0.06(+2.68%)
Dec 24, 2009 2.400 2.400 2.240 2.240 9,600 -0.16(-6.67%)
Dec 23, 2009 2.274 2.450 2.250 2.400 5,735 +0.14(+6.19%)
Dec 22, 2009 2.290 2.325 2.240 2.260 7,361 -0.21(-8.50%)
Dec 21, 2009 2.330 2.470 2.330 2.470 7,900 +0.23(+10.27%)
Dec 18, 2009 2.240 2.300 2.240 2.240 3,531 +0.00(+0.00%)
Dec 17, 2009 2.250 2.320 2.240 2.240 2,900 -0.10(-4.27%)
Dec 14, 2009 2.240 2.340 2.340 2.340 600 +0.04(+1.73%)
Dec 11, 2009 2.340 2.340 2.240 2.300 1,600 -0.01(-0.43%)
Dec 10, 2009 2.350 2.400 2.240 2.310 9,875 -0.04(-1.74%)
Dec 09, 2009 2.350 2.360 2.350 2.351 2,508 -0.02(-0.81%)
Dec 08, 2009 2.480 2.480 2.370 2.370 548 -0.08(-3.26%)
Dec 07, 2009 2.360 2.450 2.360 2.450 400 -0.00(-0.00%)
Dec 04, 2009 2.330 2.450 2.290 2.450 7,674 +0.13(+5.60%)
Dec 03, 2009 2.300 2.340 2.300 2.320 2,500 +0.12(+5.45%)
Dec 02, 2009 2.240 2.340 2.200 2.200 6,981 +0.00(+0.00%)
Dec 01, 2009 2.300 2.300 2.140 2.200 15,600 +0.03(+1.38%)
Nov 30, 2009 2.330 2.330 2.170 2.170 11,700 -0.04(-1.79%)
Nov 25, 2009 2.200 2.210 2.210 2.210 6,100 +0.04(+1.82%)
Nov 24, 2009 2.160 2.280 2.140 2.170 21,700 +0.03(+1.40%)
Nov 23, 2009 2.140 2.160 2.140 2.140 2,100 -0.09(-4.03%)
Nov 20, 2009 2.160 2.300 2.110 2.230 15,440 +0.03(+1.36%)
Nov 19, 2009 2.110 2.201 2.100 2.200 13,275 +0.05(+2.34%)
Nov 18, 2009 2.150 2.200 2.110 2.150 7,325 -0.01(-0.48%)
Nov 17, 2009 2.160 2.170 2.150 2.160 15,800 -0.12(-5.47%)
Nov 16, 2009 2.160 2.290 2.160 2.285 7,576 -0.05(-2.35%)
Nov 13, 2009 2.220 2.340 2.180 2.340 5,700 +0.12(+5.41%)
Nov 12, 2009 2.120 2.320 2.120 2.220 18,082 +0.12(+5.71%)
Nov 11, 2009 2.130 2.450 1.950 2.100 144,806 +0.05(+2.43%)
Nov 09, 2009 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 06, 2009 2.110 2.110 2.040 2.050 2,720 -0.05(-2.38%)
Nov 05, 2009 2.090 2.200 2.090 2.100 5,098 +0.01(+0.48%)
Nov 04, 2009 2.080 2.090 2.080 2.090 400 +0.05(+2.45%)
Nov 03, 2009 2.040 2.040 2.040 2.040 200 -0.01(-0.49%)
Nov 02, 2009 2.060 2.060 2.050 2.050 449 +0.01(+0.49%)
Oct 30, 2009 2.250 2.250 2.040 2.040 8,200 -0.16(-7.27%)
Oct 29, 2009 2.230 2.250 2.200 2.200 5,407 +0.00(+0.00%)
Oct 28, 2009 2.210 2.210 2.200 2.200 600 -0.02(-0.99%)
Oct 27, 2009 2.250 2.450 2.200 2.222 2,075 -0.03(-1.24%)
Oct 26, 2009 2.250 2.380 2.250 2.250 1,585 -0.02(-0.88%)
Oct 23, 2009 2.300 2.300 2.270 2.270 2,600 -0.02(-0.87%)
Oct 22, 2009 2.260 2.300 2.220 2.290 7,730 -0.08(-3.56%)
Oct 21, 2009 2.250 2.374 2.250 2.374 2,805 -0.03(-1.06%)
Oct 20, 2009 2.440 2.580 2.400 2.400 3,616 -0.13(-5.14%)
Oct 19, 2009 2.410 2.550 2.410 2.530 5,201 +0.01(+0.40%)
Oct 16, 2009 2.490 2.610 2.341 2.520 4,750 +0.17(+7.23%)
Oct 15, 2009 2.300 2.350 2.300 2.350 7,290 -0.12(-4.87%)
Oct 14, 2009 2.400 2.470 2.400 2.470 2,300 +0.17(+7.41%)
Oct 13, 2009 2.300 2.310 2.300 2.300 2,170 +0.00(+0.00%)
Oct 12, 2009 2.300 2.300 2.300 2.300 900 -0.00(-0.00%)
Oct 09, 2009 2.150 2.590 2.150 2.300 8,611 -0.05(-2.12%)
Oct 08, 2009 2.330 2.390 2.280 2.350 1,560 -0.03(-1.34%)
Oct 07, 2009 2.430 2.430 2.382 2.382 2,924 +0.14(+6.34%)
Oct 06, 2009 2.240 2.241 2.240 2.240 1,950 -0.01(-0.64%)
Oct 05, 2009 2.250 2.260 2.181 2.255 2,000 -0.06(-2.40%)
Oct 02, 2009 2.420 2.420 2.250 2.310 4,040 -0.09(-3.75%)
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