Financial News

Cti Inds Corp (NQ: CTIB )

0.8887 +0.0311 (+3.63%)
Streaming Delayed Price Updated: 3:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 2.740 2.740 2.540 2.580 16,800 -0.02(-0.77%)
Jul 28, 2006 2.610 2.740 2.550 2.600 5,600 +0.00(+0.00%)
Jul 27, 2006 2.650 2.660 2.600 2.600 3,590 -0.09(-3.35%)
Jul 26, 2006 2.650 2.690 2.650 2.690 2,000 -0.07(-2.54%)
Jul 25, 2006 2.650 2.760 2.650 2.760 475 +0.11(+4.15%)
Jul 24, 2006 2.770 2.770 2.650 2.650 300 -0.04(-1.49%)
Jul 21, 2006 2.690 2.690 2.690 2.690 2,210 -0.04(-1.47%)
Jul 20, 2006 2.650 2.730 2.650 2.730 1,428 +0.04(+1.49%)
Jul 19, 2006 2.651 2.690 2.650 2.690 2,300 +0.03(+1.13%)
Jul 18, 2006 2.730 2.730 2.650 2.660 3,400 -0.04(-1.48%)
Jul 17, 2006 2.720 2.820 2.660 2.700 6,928 -0.14(-4.93%)
Jul 14, 2006 2.850 2.850 2.840 2.840 1,073 +0.07(+2.53%)
Jul 13, 2006 2.800 2.840 2.720 2.770 5,450 -0.06(-2.12%)
Jul 12, 2006 2.830 2.870 2.810 2.830 3,800 +0.04(+1.43%)
Jul 11, 2006 2.850 2.930 2.790 2.790 6,345 -0.05(-1.76%)
Jul 10, 2006 2.811 2.943 2.811 2.840 8,920 +0.03(+1.07%)
Jul 07, 2006 2.990 2.990 2.800 2.810 4,400 -0.05(-1.75%)
Jul 06, 2006 2.970 2.970 2.800 2.860 3,300 -0.08(-2.72%)
Jul 05, 2006 2.760 2.990 2.750 2.940 7,734 +0.23(+8.49%)
Jul 03, 2006 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jun 30, 2006 2.710 2.710 2.710 2.710 1,987 -0.02(-0.73%)
Jun 29, 2006 2.720 2.841 2.720 2.730 2,900 +0.00(+0.00%)
Jun 28, 2006 2.770 2.770 2.720 2.730 800 -0.06(-2.15%)
Jun 27, 2006 2.710 2.870 2.710 2.790 2,800 -0.09(-3.12%)
Jun 26, 2006 2.840 2.930 2.840 2.880 9,400 +0.16(+5.88%)
Jun 23, 2006 2.700 2.720 2.700 2.720 1,965 +0.04(+1.49%)
Jun 22, 2006 2.700 2.780 2.680 2.680 1,700 -0.03(-1.11%)
Jun 21, 2006 2.850 2.880 2.700 2.710 6,820 -0.04(-1.45%)
Jun 20, 2006 2.890 2.890 2.600 2.750 17,847 -0.08(-2.83%)
Jun 19, 2006 2.720 2.850 2.690 2.830 7,773 +0.06(+2.24%)
Jun 16, 2006 2.610 2.830 2.600 2.768 62,296 +0.04(+1.39%)
Jun 15, 2006 2.770 2.930 2.630 2.730 120,200 -0.07(-2.50%)
Jun 14, 2006 2.700 2.940 2.660 2.800 73,518 +0.19(+7.28%)
Jun 13, 2006 2.730 2.920 2.600 2.610 25,971 -0.12(-4.40%)
Jun 12, 2006 3.130 3.144 2.730 2.730 27,550 -0.41(-12.95%)
Jun 09, 2006 3.200 3.200 3.136 3.136 2,400 -0.01(-0.44%)
Jun 08, 2006 3.270 3.270 3.100 3.150 22,200 +0.01(+0.32%)
Jun 07, 2006 3.150 3.160 3.140 3.140 6,250 -0.06(-1.88%)
Jun 06, 2006 3.400 3.400 3.050 3.200 12,370 -0.11(-3.32%)
Jun 05, 2006 3.300 3.340 3.300 3.310 3,877 +0.01(+0.30%)
Jun 02, 2006 3.210 3.310 3.150 3.300 4,200 +0.10(+3.12%)
Jun 01, 2006 3.280 3.280 3.200 3.200 1,000 +0.06(+1.85%)
May 31, 2006 3.140 3.230 3.120 3.142 4,505 +0.00(+0.06%)
May 30, 2006 3.280 3.280 3.140 3.140 8,799 -0.14(-4.27%)
May 26, 2006 3.280 3.300 3.240 3.280 9,500 +0.07(+2.18%)
May 25, 2006 3.200 3.270 3.110 3.210 4,820 +0.04(+1.26%)
May 24, 2006 3.100 3.260 3.090 3.170 9,900 +0.02(+0.63%)
May 23, 2006 3.290 3.290 3.080 3.150 21,750 -0.07(-2.17%)
May 22, 2006 3.170 3.320 3.160 3.220 29,580 +0.06(+1.90%)
May 19, 2006 3.420 3.900 3.120 3.160 163,594 -0.22(-6.51%)
May 18, 2006 3.300 3.440 3.300 3.380 11,225 +0.03(+0.90%)
May 17, 2006 3.280 3.550 3.260 3.350 49,782 +0.09(+2.76%)
May 16, 2006 3.100 3.290 3.100 3.260 24,720 +0.09(+2.84%)
May 15, 2006 3.060 3.170 3.060 3.170 1,900 -0.02(-0.63%)
May 12, 2006 3.070 3.240 3.050 3.190 4,238 +0.08(+2.57%)
May 11, 2006 3.240 3.240 3.070 3.110 5,910 -0.05(-1.58%)
May 10, 2006 3.140 3.220 3.140 3.160 4,700 +0.04(+1.28%)
May 09, 2006 3.119 3.200 3.100 3.120 9,357 -0.05(-1.58%)
May 08, 2006 3.200 3.200 3.100 3.170 6,098 -0.02(-0.63%)
May 05, 2006 3.160 3.200 3.110 3.190 4,231 +0.02(+0.63%)
May 04, 2006 3.240 3.240 3.060 3.170 21,008 -0.05(-1.55%)
May 03, 2006 3.190 3.900 3.110 3.220 173,020 +0.12(+3.87%)
May 02, 2006 3.070 3.170 3.030 3.100 8,379 +0.02(+0.65%)
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