Financial News

Cti Inds Corp (NQ: CTIB )

1.630 USD +0.050 (+3.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.170 2.300 2.100 2.100 2,765 -0.10(-4.55%)
Sep 29, 2009 2.060 2.330 2.060 2.200 6,378 -0.25(-10.20%)
Sep 28, 2009 2.380 2.490 2.170 2.450 5,938 +0.11(+4.70%)
Sep 25, 2009 2.060 2.560 2.060 2.340 11,628 +0.28(+13.59%)
Sep 23, 2009 2.050 2.060 2.060 2.060 200 -0.12(-5.50%)
Sep 22, 2009 2.190 2.320 2.160 2.180 4,872 +0.00(+0.00%)
Sep 21, 2009 2.220 2.220 2.140 2.180 2,757 -0.07(-3.11%)
Sep 18, 2009 2.032 2.250 2.030 2.250 1,587 +0.10(+4.65%)
Sep 17, 2009 2.000 2.170 2.000 2.150 14,350 +0.18(+9.14%)
Sep 16, 2009 1.960 1.990 1.920 1.970 6,274 -0.03(-1.50%)
Sep 15, 2009 2.000 2.000 1.900 2.000 8,520 -0.02(-0.99%)
Sep 14, 2009 2.040 2.040 2.000 2.020 6,476 +0.01(+0.49%)
Sep 11, 2009 2.040 2.040 2.010 2.010 1,137 -0.01(-0.49%)
Sep 10, 2009 2.010 2.030 2.000 2.020 6,381 -0.01(-0.49%)
Sep 09, 2009 2.040 2.070 2.030 2.030 2,976 +0.00(+0.00%)
Sep 08, 2009 2.080 2.080 2.030 2.030 4,200 -0.07(-3.33%)
Sep 04, 2009 2.050 2.100 2.030 2.100 3,200 +0.07(+3.45%)
Sep 03, 2009 2.110 2.110 2.030 2.030 1,100 +0.01(+0.50%)
Sep 02, 2009 2.020 2.020 2.020 2.020 900 +0.00(+0.00%)
Sep 01, 2009 2.150 2.150 2.010 2.020 3,343 -0.08(-3.81%)
Aug 31, 2009 2.140 2.200 2.050 2.100 4,114 +0.00(+0.00%)
Aug 28, 2009 2.090 2.100 2.020 2.100 10,609 +0.01(+0.57%)
Aug 27, 2009 2.200 2.200 2.080 2.088 4,498 -0.04(-1.97%)
Aug 26, 2009 2.219 2.220 2.130 2.130 312 +0.03(+1.43%)
Aug 25, 2009 2.240 2.250 2.100 2.100 4,750 -0.07(-3.23%)
Aug 24, 2009 2.171 2.230 2.080 2.170 6,100 +0.11(+5.34%)
Aug 21, 2009 2.060 2.150 2.060 2.060 4,388 +0.04(+1.98%)
Aug 20, 2009 2.070 2.070 1.900 2.020 5,900 -0.05(-2.42%)
Aug 19, 2009 2.000 2.070 2.000 2.070 1,400 -0.19(-8.41%)
Aug 18, 2009 2.070 2.260 2.070 2.260 1,900 +0.18(+8.66%)
Aug 17, 2009 2.160 2.330 2.000 2.080 9,178 +0.01(+0.48%)
Aug 14, 2009 2.240 2.250 2.070 2.070 2,295 -0.18(-8.00%)
Aug 13, 2009 2.380 2.380 2.160 2.250 7,549 -0.13(-5.46%)
Aug 12, 2009 2.350 2.650 2.150 2.380 93,921 +0.16(+7.21%)
Aug 11, 2009 2.240 2.250 2.220 2.220 2,100 -0.02(-1.02%)
Aug 10, 2009 2.160 2.250 2.150 2.243 5,800 +0.04(+1.94%)
Aug 07, 2009 2.150 2.340 2.150 2.200 11,590 -0.00(-0.22%)
Aug 06, 2009 2.320 2.350 2.170 2.205 840 -0.09(-4.13%)
Aug 05, 2009 2.120 2.350 2.100 2.300 4,554 -0.04(-1.71%)
Aug 04, 2009 2.200 2.390 2.200 2.340 7,650 +0.15(+6.75%)
Aug 03, 2009 2.100 2.200 2.100 2.192 27,796 +0.09(+4.38%)
Jul 31, 2009 1.900 2.130 1.900 2.100 4,600 +0.00(+0.00%)
Jul 30, 2009 1.920 2.170 1.850 2.100 17,977 +0.20(+10.53%)
Jul 28, 2009 2.180 1.900 1.900 1.900 7,538 -0.10(-5.00%)
Jul 27, 2009 1.860 2.000 1.850 2.000 4,400 +0.15(+8.11%)
Jul 24, 2009 1.980 1.980 1.850 1.850 800 -0.10(-5.13%)
Jul 23, 2009 1.850 1.950 1.850 1.950 1,150 +0.10(+5.41%)
Jul 22, 2009 1.850 1.920 1.850 1.850 4,050 +0.03(+1.65%)
Jul 21, 2009 1.820 1.820 1.820 1.820 2,700 -0.08(-4.21%)
Jul 20, 2009 1.930 1.930 1.900 1.900 450 +0.01(+0.45%)
Jul 17, 2009 1.800 1.891 1.800 1.891 900 +0.14(+8.07%)
Jul 15, 2009 1.790 1.750 1.750 1.750 4,300 -0.03(-1.69%)
Jul 14, 2009 1.760 1.780 1.750 1.780 400 -0.03(-1.66%)
Jul 09, 2009 1.750 1.810 1.810 1.810 13,900 -0.01(-0.55%)
Jul 08, 2009 1.850 1.850 1.810 1.820 2,400 -0.02(-1.09%)
Jul 07, 2009 1.800 1.860 1.800 1.840 5,950 +0.02(+1.10%)
Jul 02, 2009 1.820 1.820 1.820 1.820 0 -0.01(-0.55%)
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