Financial News

Cti Inds Corp (NQ: CTIB )

1.950 +0.030 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2009 1.948 1.938 1.938 1.938 1,745 -0.01(-0.50%)
Jun 26, 2009 1.938 1.948 1.938 1.948 940 +0.01(+0.50%)
Jun 25, 2009 1.938 1.938 1.938 1.938 102 +0.16(+8.74%)
Jun 23, 2009 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
Jun 22, 2009 1.851 1.851 1.782 1.782 2,053 +0.00(+0.00%)
Jun 19, 2009 1.782 1.851 1.782 1.782 6,417 -0.08(-4.19%)
Jun 18, 2009 1.997 1.997 1.792 1.860 7,497 -0.14(-6.83%)
Jun 17, 2009 2.065 2.172 1.997 1.997 10,853 -0.09(-4.21%)
Jun 16, 2009 2.149 2.211 2.055 2.084 4,394 -0.16(-6.96%)
Jun 15, 2009 2.162 2.240 2.055 2.240 9,290 +0.03(+1.32%)
Jun 12, 2009 2.406 2.435 2.211 2.211 19,430 -0.04(-1.72%)
Jun 11, 2009 2.114 2.299 2.114 2.250 10,420 +0.08(+3.58%)
Jun 10, 2009 2.114 2.328 2.045 2.172 32,766 +0.18(+8.78%)
Jun 09, 2009 1.948 2.065 1.948 1.997 9,548 +0.10(+5.13%)
Jun 08, 2009 1.870 1.977 1.851 1.899 6,351 +0.01(+0.52%)
Jun 05, 2009 1.948 2.006 1.851 1.890 18,028 +0.04(+2.11%)
Jun 04, 2009 1.870 1.948 1.773 1.851 19,815 +0.10(+5.56%)
Jun 03, 2009 1.758 1.895 1.753 1.753 11,844 -0.03(-1.64%)
Jun 02, 2009 1.851 1.899 1.782 1.782 7,392 -0.08(-4.54%)
Jun 01, 2009 1.763 1.890 1.549 1.867 49,832 +0.16(+9.54%)
May 29, 2009 1.665 1.714 1.617 1.704 5,364 +0.05(+2.94%)
May 28, 2009 1.578 1.656 1.558 1.656 18,686 +0.11(+6.92%)
May 27, 2009 1.578 1.588 1.461 1.549 17,544 -0.04(-2.65%)
May 26, 2009 1.383 1.617 1.373 1.591 18,683 +0.09(+6.05%)
May 22, 2009 1.441 1.510 1.325 1.500 16,675 +0.14(+10.00%)
May 21, 2009 1.423 1.441 1.354 1.364 11,119 -0.07(-4.77%)
May 20, 2009 1.441 1.461 1.393 1.432 27,526 +0.00(+0.01%)
May 19, 2009 1.432 1.461 1.383 1.432 21,466 +0.05(+3.52%)
May 18, 2009 1.441 1.451 1.315 1.383 29,677 -0.03(-2.06%)
May 15, 2009 1.617 1.617 1.266 1.412 80,759 +0.15(+11.53%)
May 14, 2009 1.510 1.510 1.198 1.266 84,057 -0.32(-20.25%)
May 13, 2009 1.656 1.656 1.588 1.588 15,761 -0.13(-7.39%)
May 12, 2009 1.734 1.734 1.656 1.714 8,067 +0.00(+0.00%)
May 11, 2009 1.695 1.714 1.665 1.714 2,566 +0.05(+2.92%)
May 08, 2009 1.704 1.704 1.617 1.665 4,260 -0.03(-1.72%)
May 07, 2009 1.558 1.704 1.558 1.695 2,669 +0.02(+1.16%)
May 06, 2009 1.695 1.704 1.500 1.675 17,141 +0.00(+0.00%)
May 05, 2009 1.558 1.675 1.558 1.675 14,768 +0.13(+8.18%)
May 04, 2009 1.539 1.549 1.539 1.549 616 +0.05(+3.45%)
Apr 30, 2009 1.497 1.497 1.497 1.497 0 +0.04(+2.47%)
Apr 29, 2009 1.510 1.510 1.451 1.461 13,925 -0.18(-10.72%)
Apr 28, 2009 1.441 1.636 1.441 1.636 718 +0.18(+12.00%)
Apr 27, 2009 1.461 1.461 1.412 1.461 8,697 +0.00(+0.00%)
Apr 24, 2009 1.471 1.471 1.461 1.461 8,316 +0.00(+0.00%)
Apr 23, 2009 1.471 1.471 1.461 1.461 8,167 -0.01(-0.66%)
Apr 22, 2009 1.490 1.510 1.471 1.471 4,555 -0.04(-2.58%)
Apr 21, 2009 1.480 1.539 1.461 1.510 13,193 +0.02(+1.30%)
Apr 20, 2009 1.510 1.510 1.490 1.490 5,030 -0.02(-1.28%)
Apr 17, 2009 1.529 1.578 1.471 1.510 14,991 -0.02(-1.27%)
Apr 16, 2009 1.519 1.665 1.519 1.529 5,717 -0.15(-8.72%)
Apr 15, 2009 1.656 1.675 1.510 1.675 4,106 +0.07(+4.24%)
Apr 14, 2009 1.461 1.607 1.461 1.607 3,028 +0.10(+6.45%)
Apr 13, 2009 1.529 1.529 1.510 1.510 7,049 -0.05(-3.13%)
Apr 09, 2009 1.646 1.675 1.558 1.558 10,901 +0.04(+2.58%)
Apr 07, 2009 1.607 1.607 1.510 1.519 2,874 -0.02(-1.27%)
Apr 06, 2009 1.656 1.705 1.539 1.539 14,630 -0.11(-6.51%)
Apr 03, 2009 1.675 1.675 1.529 1.646 10,585 +0.14(+9.03%)
Apr 02, 2009 1.558 1.695 1.490 1.510 29,424 -0.03(-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