Financial News

Cti Inds Corp (NQ: CTIB )

1.330 USD -0.080 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.150 9.050 8.150 9.050 40,118 +0.71(+8.49%)
Jul 29, 2010 8.350 8.350 8.030 8.342 20,717 +0.33(+4.09%)
Jul 28, 2010 8.040 8.140 8.004 8.014 5,341 -0.04(-0.45%)
Jul 27, 2010 7.950 8.130 7.910 8.050 13,843 -0.01(-0.12%)
Jul 26, 2010 7.840 8.350 7.610 8.060 53,975 +0.45(+5.88%)
Jul 23, 2010 7.710 7.760 7.400 7.612 10,542 -0.19(-2.41%)
Jul 22, 2010 7.900 8.000 7.700 7.800 30,641 -0.12(-1.52%)
Jul 21, 2010 7.850 7.966 7.661 7.920 18,630 +0.30(+3.94%)
Jul 20, 2010 7.530 8.000 7.150 7.620 20,591 +0.16(+2.14%)
Jul 19, 2010 7.350 7.550 7.320 7.460 20,412 -0.04(-0.53%)
Jul 16, 2010 7.630 7.712 7.250 7.500 19,516 -0.30(-3.85%)
Jul 15, 2010 8.000 8.000 7.620 7.800 25,259 -0.20(-2.50%)
Jul 14, 2010 7.640 8.000 7.640 8.000 30,701 +0.61(+8.21%)
Jul 13, 2010 7.270 7.450 7.100 7.393 16,419 +0.28(+3.98%)
Jul 12, 2010 6.950 7.450 6.944 7.110 30,675 +0.51(+7.79%)
Jul 09, 2010 6.600 6.620 6.200 6.596 12,900 +0.04(+0.55%)
Jul 08, 2010 6.450 6.572 6.300 6.560 13,671 +0.06(+0.92%)
Jul 07, 2010 6.210 6.500 6.150 6.500 10,443 +0.22(+3.50%)
Jul 06, 2010 6.510 6.736 6.202 6.280 22,813 -0.22(-3.38%)
Jul 02, 2010 6.650 7.140 6.380 6.500 15,641 +0.15(+2.36%)
Jul 01, 2010 6.870 6.870 6.000 6.350 15,540 -0.40(-5.93%)
Jun 30, 2010 6.500 6.840 6.500 6.750 21,784 +0.25(+3.85%)
Jun 29, 2010 7.240 7.240 6.201 6.500 35,132 -0.74(-10.22%)
Jun 25, 2010 7.240 7.250 7.020 7.240 5,071 +0.07(+0.98%)
Jun 24, 2010 7.040 7.280 7.040 7.170 12,682 +0.01(+0.14%)
Jun 23, 2010 6.970 7.310 6.970 7.160 10,298 +0.17(+2.40%)
Jun 22, 2010 7.100 7.100 6.940 6.992 16,896 -0.03(-0.40%)
Jun 21, 2010 7.000 7.600 6.870 7.020 111,542 +0.30(+4.46%)
Jun 18, 2010 6.580 6.850 6.580 6.720 20,123 +0.14(+2.13%)
Jun 17, 2010 6.540 6.600 6.400 6.580 7,139 +0.08(+1.23%)
Jun 16, 2010 6.520 6.520 6.300 6.500 9,608 +0.06(+0.93%)
Jun 15, 2010 6.500 6.600 6.250 6.440 50,196 -0.06(-0.92%)
Jun 14, 2010 6.000 7.100 6.000 6.500 155,274 +1.08(+19.93%)
Jun 11, 2010 5.250 5.500 5.250 5.420 2,100 +0.11(+2.07%)
Jun 10, 2010 5.360 5.500 5.300 5.310 8,223 -0.05(-0.93%)
Jun 09, 2010 5.330 5.480 5.330 5.360 20,457 +0.04(+0.75%)
Jun 08, 2010 5.497 5.497 5.160 5.320 1,849 +0.06(+1.14%)
Jun 07, 2010 5.250 5.880 5.110 5.260 5,700 +0.13(+2.59%)
Jun 04, 2010 5.350 5.450 5.090 5.127 7,206 -0.23(-4.35%)
Jun 03, 2010 5.390 5.500 5.340 5.360 3,427 +0.03(+0.56%)
Jun 02, 2010 5.320 5.390 5.260 5.330 1,800 -0.07(-1.30%)
Jun 01, 2010 5.310 5.500 5.250 5.400 5,719 -0.02(-0.37%)
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%)
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