Financial News

Cti Inds Corp (NQ: CTIB )

1.490 USD +0.110 (+7.97%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.470 2.940 2.430 2.600 386,106 +0.13(+5.26%)
Jun 29, 2020 2.560 2.570 2.410 2.470 217,278 -0.10(-3.89%)
Jun 26, 2020 3.000 3.128 2.510 2.570 628,800 -0.73(-22.12%)
Jun 25, 2020 2.890 3.450 2.780 3.300 1,289,834 +0.00(+0.00%)
Jun 24, 2020 5.340 5.970 3.240 3.300 49,173,181 +0.94(+39.83%)
Jun 23, 2020 2.110 2.770 2.110 2.360 4,380,029 +0.19(+8.76%)
Jun 22, 2020 2.330 2.490 2.130 2.170 104,062 -0.21(-8.82%)
Jun 19, 2020 2.350 2.570 2.350 2.380 198,800 -0.07(-2.86%)
Jun 18, 2020 2.600 2.850 2.410 2.450 246,233 -0.43(-14.93%)
Jun 17, 2020 2.520 3.230 2.520 2.880 383,133 -0.24(-7.69%)
Jun 16, 2020 2.340 4.170 2.260 3.120 4,634,335 +0.65(+26.32%)
Jun 15, 2020 2.560 2.670 2.300 2.470 720,434 -0.38(-13.33%)
Jun 12, 2020 8.370 8.370 2.800 2.850 28,313,400 +0.58(+25.55%)
Jun 11, 2020 1.450 2.490 1.420 2.270 2,158,348 +0.80(+54.42%)
Jun 10, 2020 1.570 1.600 1.410 1.470 28,055 -0.19(-11.45%)
Jun 09, 2020 1.520 1.890 1.350 1.660 274,383 +0.14(+9.20%)
Jun 08, 2020 1.540 1.540 1.320 1.520 72,494 +0.24(+18.76%)
Jun 05, 2020 1.327 1.335 1.279 1.280 4,700 -0.04(-3.40%)
Jun 04, 2020 1.210 1.438 1.210 1.325 20,093 +0.09(+7.72%)
Jun 03, 2020 1.180 1.290 1.180 1.230 12,620 -0.01(-0.81%)
Jun 02, 2020 1.210 1.240 1.200 1.240 2,351 +0.01(+0.98%)
Jun 01, 2020 1.180 1.240 1.150 1.228 3,598 +0.05(+4.07%)
May 29, 2020 1.110 1.227 1.110 1.180 17,400 +0.00(+0.00%)
May 28, 2020 1.180 1.210 1.150 1.180 6,513 -0.01(-0.84%)
May 27, 2020 1.230 1.230 1.180 1.190 9,890 -0.04(-3.25%)
May 26, 2020 1.230 1.270 1.230 1.230 2,567 -0.01(-0.81%)
May 22, 2020 1.262 1.262 1.240 1.240 700 -0.02(-1.59%)
May 21, 2020 1.210 1.276 1.210 1.260 1,763 +0.01(+0.80%)
May 20, 2020 1.240 1.250 1.220 1.250 4,127 -0.04(-3.10%)
May 19, 2020 1.310 1.310 1.220 1.290 7,154 +0.09(+7.50%)
May 18, 2020 1.180 1.310 1.169 1.200 17,503 +0.02(+1.48%)
May 15, 2020 1.206 1.276 1.170 1.183 5,900 +0.03(+2.83%)
May 14, 2020 1.185 1.280 1.138 1.150 26,753 -0.14(-10.85%)
May 13, 2020 1.460 1.460 1.270 1.290 5,213 -0.10(-7.19%)
May 12, 2020 1.340 1.410 1.340 1.390 5,075 +0.02(+1.46%)
May 11, 2020 1.380 1.410 1.370 1.370 3,383 -0.04(-2.84%)
May 08, 2020 1.400 1.410 1.370 1.410 4,300 -0.02(-1.40%)
May 07, 2020 1.420 1.440 1.387 1.430 814 +0.01(+0.70%)
May 06, 2020 1.450 1.450 1.380 1.420 6,521 +0.01(+0.71%)
May 05, 2020 1.360 1.440 1.360 1.410 3,873 -0.03(-2.08%)
May 04, 2020 1.450 1.457 1.360 1.440 23,021 +0.04(+2.86%)
May 01, 2020 1.460 1.470 1.350 1.400 15,700 -0.05(-3.45%)
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%)
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