Financial News

Cti Inds Corp (NQ: CTIB )

1.940 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.190 4.320 4.100 4.200 6,500 -0.01(-0.24%)
Sep 28, 2011 4.210 4.210 4.210 4.210 0 +0.03(+0.72%)
Sep 26, 2011 4.180 4.180 4.180 4.180 0 +0.02(+0.48%)
Sep 23, 2011 3.950 4.190 3.950 4.160 2,102 +0.01(+0.24%)
Sep 22, 2011 3.970 4.290 3.970 4.150 1,115 +0.00(+0.00%)
Sep 21, 2011 4.220 4.220 4.150 4.150 300 -0.07(-1.66%)
Sep 16, 2011 4.240 4.220 4.220 4.220 500 +0.01(+0.18%)
Sep 15, 2011 4.213 4.213 4.213 4.213 1,000 +0.10(+2.49%)
Sep 12, 2011 4.110 4.110 4.110 4.110 0 -0.28(-6.38%)
Sep 09, 2011 4.360 4.390 4.190 4.390 3,295 +0.11(+2.57%)
Sep 08, 2011 4.340 4.380 4.280 4.280 1,400 +0.27(+6.73%)
Sep 07, 2011 4.010 4.010 4.010 4.010 200 +0.06(+1.52%)
Sep 06, 2011 4.210 4.210 3.950 3.950 2,300 -0.24(-5.73%)
Sep 02, 2011 4.270 4.270 4.190 4.190 1,200 +0.06(+1.43%)
Sep 01, 2011 4.100 4.520 4.100 4.131 6,800 +0.03(+0.75%)
Aug 31, 2011 3.620 4.100 3.560 4.100 9,547 +0.48(+13.26%)
Aug 29, 2011 3.640 3.620 3.620 3.620 1,000 -0.01(-0.19%)
Aug 26, 2011 3.620 3.627 3.620 3.627 1,400 -0.07(-1.97%)
Aug 25, 2011 3.870 3.880 3.700 3.700 1,100 +0.10(+2.78%)
Aug 24, 2011 3.690 3.690 3.600 3.600 395 -0.03(-0.83%)
Aug 23, 2011 3.690 3.710 3.600 3.630 1,485 -0.05(-1.36%)
Aug 22, 2011 3.680 3.680 3.680 3.680 100 -0.27(-6.84%)
Aug 18, 2011 4.000 3.950 3.950 3.950 700 +0.05(+1.28%)
Aug 17, 2011 4.060 4.060 3.900 3.900 2,500 -0.07(-1.76%)
Aug 16, 2011 3.630 4.090 3.630 3.970 7,897 -0.06(-1.49%)
Aug 15, 2011 3.990 4.080 3.990 4.030 3,851 +0.04(+1.01%)
Aug 12, 2011 3.880 3.990 3.310 3.990 22,303 -0.58(-12.69%)
Aug 11, 2011 4.350 4.600 4.098 4.570 11,270 +0.17(+3.86%)
Aug 10, 2011 4.400 4.400 4.400 4.400 100 +0.24(+5.79%)
Aug 09, 2011 4.160 4.380 4.139 4.159 9,574 -0.19(-4.39%)
Aug 08, 2011 4.580 4.580 4.350 4.350 1,875 -0.35(-7.45%)
Aug 05, 2011 4.750 4.750 4.650 4.700 4,325 +0.05(+1.08%)
Aug 04, 2011 4.870 4.900 4.650 4.650 1,200 +0.00(+0.00%)
Aug 03, 2011 5.010 5.080 4.650 4.650 5,000 -0.37(-7.37%)
Aug 02, 2011 5.400 5.400 5.000 5.020 2,141 -0.36(-6.69%)
Aug 01, 2011 5.450 5.450 5.150 5.380 2,214 -0.02(-0.35%)
Jul 28, 2011 5.470 5.399 5.399 5.399 1,500 -0.09(-1.66%)
Jul 27, 2011 5.330 5.490 5.150 5.490 3,275 +0.16(+3.00%)
Jul 26, 2011 5.200 5.380 5.200 5.330 700 +0.17(+3.33%)
Jul 25, 2011 5.350 5.390 5.140 5.158 6,100 -0.09(-1.75%)
Jul 22, 2011 5.430 5.450 4.970 5.250 15,580 +0.22(+4.37%)
Jul 21, 2011 5.320 5.320 4.920 5.030 1,100 -0.22(-4.19%)
Jul 20, 2011 4.930 5.250 4.930 5.250 500 +0.33(+6.71%)
Jul 19, 2011 4.950 4.950 4.920 4.920 457 +0.01(+0.20%)
Jul 18, 2011 4.910 4.910 4.910 4.910 100 -0.09(-1.80%)
Jul 15, 2011 5.130 5.130 5.000 5.000 300 +0.10(+2.04%)
Jul 14, 2011 4.940 4.959 4.900 4.900 900 -0.10(-2.00%)
Jul 13, 2011 5.000 5.000 5.000 5.000 100 +0.05(+1.01%)
Jul 12, 2011 4.970 4.970 4.900 4.950 500 +0.05(+1.02%)
Jul 11, 2011 4.910 5.230 4.900 4.900 776 +0.00(+0.00%)
Jul 08, 2011 5.130 5.320 4.900 4.900 4,900 -0.29(-5.59%)
Jul 07, 2011 5.250 5.250 5.120 5.190 1,400 +0.07(+1.37%)
Jul 06, 2011 5.360 5.360 5.070 5.120 2,579 -0.24(-4.48%)
Jul 05, 2011 5.150 5.370 5.040 5.360 5,000 +0.25(+4.89%)
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