Financial News

Cti Inds Corp (NQ: CTIB )

0.7399 +0.0447 (+6.43%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.350 5.420 5.340 5.420 990 +0.09(+1.69%)
May 27, 2010 5.260 5.340 5.250 5.330 3,473 +0.17(+3.29%)
May 26, 2010 5.150 5.365 5.150 5.160 15,949 +0.01(+0.19%)
May 25, 2010 5.410 5.410 4.720 5.150 12,800 -0.23(-4.28%)
May 24, 2010 5.260 5.430 5.260 5.380 4,041 +0.14(+2.67%)
May 21, 2010 5.370 5.570 5.080 5.240 29,953 -0.26(-4.73%)
May 20, 2010 5.510 5.710 5.490 5.500 18,130 -0.12(-2.14%)
May 19, 2010 5.590 5.970 5.501 5.620 4,260 -0.07(-1.17%)
May 18, 2010 5.840 5.890 5.500 5.686 11,809 +0.01(+0.11%)
May 17, 2010 5.990 6.050 5.600 5.680 36,998 -0.17(-2.91%)
May 14, 2010 5.780 5.850 5.500 5.850 22,950 +0.15(+2.63%)
May 13, 2010 5.850 5.850 5.620 5.700 10,964 +0.08(+1.42%)
May 12, 2010 5.840 5.840 5.620 5.620 8,500 -0.08(-1.40%)
May 11, 2010 5.520 5.850 5.450 5.700 20,547 -0.15(-2.56%)
May 10, 2010 6.060 6.190 5.700 5.850 27,618 +0.17(+2.99%)
May 07, 2010 5.810 6.120 5.450 5.680 15,166 -0.22(-3.73%)
May 06, 2010 5.900 6.100 5.770 5.900 49,236 +0.01(+0.17%)
May 05, 2010 5.550 5.890 5.450 5.890 49,771 +0.23(+4.06%)
May 04, 2010 5.600 5.900 5.400 5.660 54,447 +0.06(+1.07%)
May 03, 2010 5.710 6.250 5.430 5.600 144,065 -0.05(-0.88%)
Apr 30, 2010 4.950 6.320 4.850 5.650 440,924 +2.13(+60.51%)
Apr 29, 2010 3.400 3.620 3.400 3.520 4,200 -0.03(-0.85%)
Apr 28, 2010 3.430 3.550 3.420 3.550 2,869 +0.07(+2.01%)
Apr 27, 2010 3.350 3.555 2.770 3.480 24,398 -0.23(-6.20%)
Apr 26, 2010 3.690 3.850 3.690 3.710 14,650 +0.12(+3.34%)
Apr 23, 2010 3.600 3.650 3.590 3.590 945 +0.04(+1.13%)
Apr 22, 2010 3.520 3.555 3.520 3.550 1,600 -0.10(-2.74%)
Apr 21, 2010 3.620 3.670 3.620 3.650 4,500 +0.09(+2.53%)
Apr 20, 2010 3.610 3.610 3.510 3.560 2,300 -0.09(-2.47%)
Apr 19, 2010 3.600 3.650 3.470 3.650 3,472 +0.05(+1.39%)
Apr 16, 2010 3.650 3.650 3.600 3.600 400 -0.03(-0.83%)
Apr 15, 2010 3.590 3.770 3.590 3.630 16,400 +0.08(+2.25%)
Apr 14, 2010 3.560 3.700 3.550 3.550 2,800 +0.05(+1.43%)
Apr 13, 2010 3.440 3.500 3.440 3.500 1,325 -0.18(-4.89%)
Apr 12, 2010 3.640 3.690 3.490 3.680 6,240 +0.08(+2.22%)
Apr 09, 2010 3.780 3.780 3.600 3.600 5,128 -0.17(-4.51%)
Apr 08, 2010 3.560 3.770 3.500 3.770 1,991 +0.27(+7.71%)
Apr 07, 2010 3.600 3.650 3.430 3.500 5,050 -0.14(-3.85%)
Apr 06, 2010 3.490 3.640 3.490 3.640 3,838 +0.07(+1.96%)
Apr 05, 2010 3.520 3.600 3.500 3.570 2,425 -0.07(-1.92%)
Apr 01, 2010 3.600 3.640 3.640 3.640 7,100 +0.04(+1.11%)
Mar 31, 2010 3.520 3.610 3.520 3.600 7,888 +0.08(+2.27%)
Mar 30, 2010 3.520 3.520 3.520 3.520 600 -0.18(-4.86%)
Mar 29, 2010 3.740 3.740 3.520 3.700 10,760 -0.04(-1.07%)
Mar 26, 2010 3.890 3.890 3.610 3.740 13,299 +0.16(+4.47%)
Mar 25, 2010 3.340 3.890 3.340 3.580 31,174 +0.28(+8.48%)
Mar 24, 2010 3.110 3.300 3.110 3.300 10,086 +0.12(+3.77%)
Mar 23, 2010 3.170 3.400 3.050 3.180 62,862 -0.29(-8.36%)
Mar 22, 2010 2.900 4.700 2.900 3.470 138,695 +0.77(+28.52%)
Mar 19, 2010 2.650 3.110 2.580 2.700 38,580 +0.05(+1.89%)
Mar 18, 2010 2.535 2.701 2.535 2.650 16,040 +0.10(+3.92%)
Mar 17, 2010 2.450 2.550 2.440 2.550 1,650 +0.15(+6.25%)
Mar 15, 2010 2.400 2.400 2.400 2.400 0 -0.05(-2.04%)
Mar 12, 2010 2.460 2.460 2.430 2.450 1,700 -0.13(-5.00%)
Mar 11, 2010 2.450 2.579 2.450 2.579 950 +0.12(+4.83%)
Mar 10, 2010 2.460 2.460 2.460 2.460 600 -0.04(-1.60%)
Mar 09, 2010 2.470 2.500 2.470 2.500 2,566 -0.10(-3.85%)
Mar 08, 2010 2.600 2.600 2.600 2.600 500 +0.18(+7.43%)
Mar 05, 2010 2.410 2.440 2.400 2.420 2,594 -0.18(-6.92%)
Mar 04, 2010 2.380 2.600 2.380 2.600 2,134 +0.20(+8.33%)
Mar 03, 2010 2.420 2.420 2.270 2.400 2,892 -0.02(-1.03%)
Mar 02, 2010 2.440 2.440 2.420 2.425 2,001 +0.05(+1.90%)
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