Financial News

Cti Inds Corp (NQ: CTIB )

1.490 USD +0.110 (+7.97%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.180 2.230 2.020 2.180 930,572 -0.01(-0.46%)
Nov 27, 2020 2.280 2.340 2.160 2.190 255,200 -0.11(-4.78%)
Nov 25, 2020 2.150 2.390 2.080 2.300 757,400 +0.15(+6.98%)
Nov 24, 2020 2.170 2.180 2.050 2.150 242,353 -0.08(-3.59%)
Nov 23, 2020 2.140 2.290 2.110 2.230 414,964 +0.11(+5.24%)
Nov 20, 2020 2.080 2.140 2.030 2.119 330,900 +0.09(+4.38%)
Nov 19, 2020 2.250 2.250 2.000 2.030 516,051 -0.20(-8.97%)
Nov 18, 2020 1.970 2.300 1.950 2.230 2,402,638 +0.13(+6.19%)
Nov 17, 2020 2.390 2.870 2.100 2.100 48,084,709 +0.29(+16.02%)
Nov 16, 2020 1.760 1.850 1.740 1.810 224,715 +0.06(+3.43%)
Nov 13, 2020 1.770 1.780 1.720 1.750 84,300 -0.03(-1.69%)
Nov 12, 2020 1.780 1.850 1.740 1.780 193,427 +0.01(+0.56%)
Nov 11, 2020 1.800 1.820 1.750 1.770 45,443 -0.03(-1.67%)
Nov 10, 2020 1.740 1.800 1.740 1.800 75,537 +0.07(+4.05%)
Nov 09, 2020 1.830 1.850 1.730 1.730 190,927 -0.08(-4.42%)
Nov 06, 2020 1.900 1.930 1.795 1.810 135,700 -0.07(-3.72%)
Nov 05, 2020 1.950 1.950 1.840 1.880 554,918 +0.01(+0.53%)
Nov 04, 2020 2.230 2.240 1.830 1.870 344,701 -0.25(-11.79%)
Nov 03, 2020 1.890 2.420 1.890 2.120 944,652 +0.22(+11.58%)
Nov 02, 2020 1.810 1.930 1.810 1.900 105,348 +0.05(+2.70%)
Oct 30, 2020 1.870 1.890 1.750 1.850 159,000 -0.09(-4.64%)
Oct 29, 2020 1.670 1.940 1.630 1.940 314,053 +0.25(+14.79%)
Oct 28, 2020 1.730 1.760 1.580 1.690 344,221 -0.08(-4.52%)
Oct 27, 2020 1.750 1.880 1.730 1.770 341,087 -0.07(-3.80%)
Oct 26, 2020 2.120 2.290 1.720 1.840 1,980,387 -0.25(-11.96%)
Oct 23, 2020 1.840 2.250 1.837 2.090 3,339,500 +0.27(+14.84%)
Oct 22, 2020 1.850 1.950 1.820 1.820 135,395 -0.07(-3.70%)
Oct 21, 2020 1.740 2.000 1.660 1.890 716,924 +0.24(+14.55%)
Oct 20, 2020 1.710 1.720 1.650 1.650 80,209 -0.08(-4.62%)
Oct 19, 2020 1.700 1.870 1.610 1.730 637,440 +0.05(+2.98%)
Oct 16, 2020 1.610 1.720 1.610 1.680 215,300 +0.01(+0.60%)
Oct 15, 2020 1.630 2.180 1.600 1.670 2,625,222 +0.03(+1.83%)
Oct 14, 2020 1.600 1.690 1.600 1.640 214,748 -0.10(-5.75%)
Oct 13, 2020 1.810 1.890 1.660 1.740 1,342,766 -0.25(-12.56%)
Oct 12, 2020 1.610 2.310 1.530 1.990 1,778,118 +0.38(+23.60%)
Oct 09, 2020 1.560 1.765 1.560 1.610 111,900 +0.00(+0.00%)
Oct 08, 2020 1.500 1.650 1.500 1.610 149,964 +0.11(+7.33%)
Oct 07, 2020 1.470 1.540 1.450 1.500 86,786 +0.08(+5.63%)
Oct 06, 2020 1.400 1.490 1.390 1.420 144,493 +0.04(+2.90%)
Oct 05, 2020 1.480 1.500 1.370 1.380 159,875 -0.12(-8.00%)
Oct 02, 2020 1.530 1.530 1.450 1.500 52,200 -0.03(-1.96%)
Oct 01, 2020 1.650 1.650 1.530 1.530 95,557 -0.12(-7.27%)
Sep 30, 2020 1.680 1.690 1.470 1.650 302,780 +0.05(+3.12%)
Sep 29, 2020 1.470 1.840 1.470 1.600 756,925 +0.16(+11.11%)
Sep 28, 2020 1.460 1.490 1.410 1.440 81,282 -0.03(-2.04%)
Sep 25, 2020 1.600 1.650 1.430 1.470 294,100 +0.01(+0.68%)
Sep 24, 2020 1.310 1.540 1.300 1.460 367,235 +0.13(+9.77%)
Sep 23, 2020 1.380 1.400 1.320 1.330 43,469 -0.05(-3.62%)
Sep 22, 2020 1.370 1.420 1.350 1.380 36,653 +0.00(+0.00%)
Sep 21, 2020 1.400 1.400 1.360 1.380 23,026 -0.02(-1.43%)
Sep 18, 2020 1.390 1.439 1.350 1.400 21,600 +0.00(+0.00%)
Sep 17, 2020 1.400 1.400 1.379 1.400 40,249 -0.01(-0.71%)
Sep 16, 2020 1.480 1.500 1.390 1.410 67,875 -0.01(-0.70%)
Sep 15, 2020 1.390 1.440 1.390 1.420 14,740 +0.02(+1.43%)
Sep 14, 2020 1.430 1.430 1.370 1.400 24,730 +0.01(+0.72%)
Sep 11, 2020 1.450 1.490 1.337 1.390 41,500 -0.04(-2.80%)
Sep 10, 2020 1.390 1.480 1.390 1.430 18,652 +0.01(+0.70%)
Sep 09, 2020 1.410 1.480 1.410 1.420 81,047 +0.02(+1.43%)
Sep 08, 2020 1.380 1.480 1.350 1.400 137,639 +0.02(+1.45%)
Sep 04, 2020 1.340 1.380 1.330 1.380 74,600 +0.03(+2.22%)
Sep 03, 2020 1.350 1.400 1.330 1.350 58,696 +0.00(+0.00%)
Sep 02, 2020 1.400 1.440 1.340 1.350 60,221 -0.07(-4.93%)
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