Financial News

Cti Inds Corp (NQ: CTIB )

1.540 USD -0.040 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.160 3.350 3.160 3.300 17,985 +0.14(+4.43%)
Aug 30, 2006 3.550 3.550 3.150 3.160 33,621 -0.24(-7.06%)
Aug 29, 2006 3.350 3.550 3.290 3.400 16,006 +0.09(+2.72%)
Aug 28, 2006 3.610 3.610 3.280 3.310 32,751 -0.20(-5.70%)
Aug 25, 2006 3.400 3.630 3.400 3.510 20,712 -0.09(-2.50%)
Aug 24, 2006 3.220 3.700 3.220 3.600 89,345 +0.30(+9.09%)
Aug 23, 2006 3.270 3.480 3.250 3.300 53,790 -0.07(-2.08%)
Aug 22, 2006 3.560 3.748 3.210 3.370 206,762 -0.37(-9.89%)
Aug 21, 2006 2.530 4.680 2.490 3.740 810,280 +1.25(+50.20%)
Aug 18, 2006 2.720 2.720 2.490 2.490 7,700 -0.01(-0.40%)
Aug 17, 2006 2.530 2.630 2.450 2.500 14,653 +0.02(+0.81%)
Aug 16, 2006 2.630 2.740 2.480 2.480 10,562 -0.13(-4.98%)
Aug 15, 2006 2.220 2.770 2.220 2.610 17,901 +0.26(+11.06%)
Aug 14, 2006 2.370 2.580 2.350 2.350 2,217 +0.07(+3.07%)
Aug 11, 2006 2.280 2.280 2.280 2.280 100 +0.07(+3.17%)
Aug 10, 2006 2.340 2.340 2.200 2.210 6,800 -0.14(-5.96%)
Aug 09, 2006 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Aug 08, 2006 2.360 2.390 2.350 2.350 5,700 -0.07(-2.89%)
Aug 07, 2006 2.480 2.480 2.420 2.420 400 -0.01(-0.41%)
Aug 04, 2006 2.560 2.560 2.320 2.430 2,120 -0.06(-2.41%)
Aug 03, 2006 2.480 2.660 2.380 2.490 3,400 +0.02(+0.81%)
Aug 02, 2006 2.460 2.550 2.370 2.470 7,302 -0.02(-0.80%)
Aug 01, 2006 2.550 2.690 2.310 2.490 21,489 -0.09(-3.49%)
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%)
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