Financial News

Cti Inds Corp (NQ: CTIB )

2.510 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.540 1.561 1.390 1.450 24,841 -0.08(-5.23%)
Apr 29, 2020 1.561 1.561 1.476 1.530 21,836 +0.07(+4.79%)
Apr 28, 2020 1.500 1.510 1.440 1.460 10,213 -0.04(-2.67%)
Apr 27, 2020 1.300 1.560 1.300 1.500 37,694 +0.17(+12.60%)
Apr 24, 2020 1.540 1.540 1.210 1.332 36,400 -0.07(-4.82%)
Apr 23, 2020 1.450 1.450 1.340 1.399 57,706 +0.02(+1.41%)
Apr 22, 2020 1.750 1.800 1.200 1.380 110,023 -0.36(-20.69%)
Apr 21, 2020 1.480 1.790 1.470 1.740 120,171 +0.31(+22.11%)
Apr 20, 2020 1.408 1.480 1.280 1.425 28,557 -0.00(-0.35%)
Apr 17, 2020 1.430 1.500 1.310 1.430 84,600 +0.00(+0.00%)
Apr 16, 2020 0.8700 1.550 0.8700 1.430 440,630 +0.54(+61.11%)
Apr 15, 2020 0.9156 0.9156 0.8800 0.8876 2,644 -0.00(-0.27%)
Apr 14, 2020 0.8800 0.9299 0.8700 0.8900 25,604 +0.02(+2.29%)
Apr 13, 2020 0.8700 0.9181 0.8700 0.8701 4,963 +0.03(+3.56%)
Apr 09, 2020 0.8201 0.8940 0.8201 0.8402 26,900 +0.02(+2.39%)
Apr 08, 2020 0.8341 0.8423 0.8000 0.8206 2,828 -0.01(-1.62%)
Apr 07, 2020 0.8499 0.9086 0.8300 0.8341 5,391 -0.01(-1.37%)
Apr 06, 2020 0.8000 0.8945 0.8000 0.8457 5,254 +0.05(+5.71%)
Apr 03, 2020 0.9599 0.9599 0.6502 0.8000 13,000 -0.14(-15.34%)
Apr 02, 2020 0.9000 0.9450 0.9000 0.9450 1,509 +0.07(+8.62%)
Apr 01, 2020 0.9600 0.9600 0.8700 0.8700 8,530 -0.08(-8.42%)
Mar 31, 2020 0.9600 0.9600 0.9500 0.9500 1,801 +0.00(+0.01%)
Mar 30, 2020 0.9500 0.9598 0.9000 0.9499 17,826 +0.00(+0.03%)
Mar 27, 2020 0.9497 0.9520 0.9001 0.9496 2,600 +0.05(+5.51%)
Mar 26, 2020 0.9547 0.9600 0.9000 0.9000 7,949 -0.04(-4.14%)
Mar 25, 2020 0.9201 0.9579 0.9201 0.9389 10,775 +0.02(+2.04%)
Mar 24, 2020 0.9246 0.9582 0.9200 0.9201 4,403 +0.09(+10.18%)
Mar 23, 2020 0.8351 0.8351 0.8351 0.8351 550 -0.06(-7.21%)
Mar 20, 2020 0.8700 0.9000 0.8700 0.9000 2,400 +0.03(+2.97%)
Mar 19, 2020 0.8700 0.9100 0.8700 0.8740 9,171 +0.06(+7.33%)
Mar 18, 2020 0.7579 0.8143 0.7579 0.8143 4,561 +0.02(+3.08%)
Mar 17, 2020 0.8850 0.9040 0.7900 0.7900 12,247 -0.02(-2.47%)
Mar 16, 2020 0.8960 0.8960 0.7690 0.8100 4,237 -0.09(-9.60%)
Mar 13, 2020 0.7899 0.9080 0.7899 0.8960 12,000 +0.03(+2.99%)
Mar 12, 2020 0.7600 0.9700 0.7600 0.8700 27,812 +0.05(+6.74%)
Mar 11, 2020 0.9001 0.9001 0.8042 0.8151 16,456 -0.08(-9.43%)
Mar 10, 2020 1.070 1.130 0.9000 0.9000 31,117 -0.12(-12.20%)
Mar 09, 2020 1.010 1.055 0.9212 1.025 11,509 -0.09(-7.66%)
Mar 06, 2020 1.099 1.112 1.040 1.110 6,900 +0.04(+3.27%)
Mar 05, 2020 1.136 1.145 1.075 1.075 6,143 -0.04(-3.16%)
Mar 04, 2020 1.060 1.180 1.060 1.110 8,437 +0.08(+7.77%)
Mar 03, 2020 1.260 1.260 0.9500 1.030 41,617 -0.17(-14.17%)
Mar 02, 2020 1.300 1.300 1.200 1.200 6,814 -0.03(-2.47%)
Feb 28, 2020 1.173 1.272 1.160 1.230 18,200 -0.15(-10.84%)
Feb 27, 2020 1.370 1.391 1.290 1.380 25,603 -0.01(-0.73%)
Feb 26, 2020 1.430 1.474 1.390 1.390 11,082 -0.04(-2.78%)
Feb 25, 2020 1.620 1.740 1.430 1.430 132,667 -0.21(-12.77%)
Feb 24, 2020 1.470 1.640 1.420 1.639 103,128 +0.13(+8.57%)
Feb 21, 2020 1.550 1.550 1.509 1.510 4,200 -0.02(-1.31%)
Feb 20, 2020 1.520 1.530 1.480 1.530 5,884 +0.02(+1.32%)
Feb 19, 2020 1.540 1.589 1.500 1.510 8,404 -0.03(-1.94%)
Feb 18, 2020 1.540 1.540 1.511 1.540 6,764 +0.00(+0.00%)
Feb 14, 2020 1.600 1.615 1.510 1.540 19,500 -0.06(-3.75%)
Feb 13, 2020 1.560 1.640 1.550 1.600 15,696 -0.00(-0.02%)
Feb 12, 2020 1.630 1.630 1.570 1.600 33,611 +0.01(+0.65%)
Feb 11, 2020 1.550 1.614 1.535 1.590 14,201 +0.03(+1.92%)
Feb 10, 2020 1.560 1.641 1.480 1.560 22,677 -0.01(-0.64%)
Feb 07, 2020 1.550 1.650 1.550 1.570 22,400 +0.02(+1.29%)
Feb 06, 2020 1.610 1.638 1.520 1.550 64,695 +0.00(+0.00%)
Feb 05, 2020 1.460 1.550 1.460 1.550 22,964 +0.07(+4.73%)
Feb 04, 2020 1.510 1.516 1.480 1.480 14,606 +0.00(+0.00%)
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