Financial News

Cti Inds Corp (NQ: CTIB )

1.933 USD +0.021 (+1.09%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.520 2.560 2.500 2.560 4,300 +0.14(+5.79%)
Jan 29, 2009 2.600 2.600 2.410 2.420 7,908 -0.20(-7.64%)
Jan 28, 2009 2.340 2.650 2.340 2.620 39,141 +0.32(+13.92%)
Jan 27, 2009 2.290 2.300 2.290 2.300 13,473 +0.08(+3.60%)
Jan 26, 2009 2.200 2.250 2.200 2.220 4,700 +0.02(+0.91%)
Jan 23, 2009 2.110 2.200 2.070 2.200 10,600 -0.00(-0.00%)
Jan 22, 2009 2.290 2.290 2.200 2.200 1,600 +0.02(+0.92%)
Jan 16, 2009 2.120 2.180 2.180 2.180 6,600 +0.07(+3.32%)
Jan 15, 2009 2.290 2.300 2.110 2.110 3,028 +0.01(+0.48%)
Jan 14, 2009 2.440 2.440 2.080 2.100 3,050 -0.04(-1.87%)
Jan 13, 2009 2.180 2.180 2.130 2.140 4,400 +0.01(+0.46%)
Jan 12, 2009 2.310 2.310 2.130 2.130 2,100 -0.29(-11.98%)
Jan 09, 2009 2.310 2.480 2.310 2.420 1,400 +0.12(+5.22%)
Jan 08, 2009 2.310 2.310 2.300 2.300 1,000 -0.04(-1.71%)
Jan 07, 2009 2.440 2.450 2.340 2.340 1,100 -0.09(-3.71%)
Jan 06, 2009 2.100 2.490 2.100 2.430 21,265 +0.28(+13.03%)
Jan 05, 2009 2.190 2.200 2.130 2.150 14,788 -0.00(-0.00%)
Jan 02, 2009 2.100 2.190 2.000 2.150 36,245 +0.05(+2.39%)
Dec 31, 2008 2.000 2.100 1.920 2.100 9,933 +0.02(+0.96%)
Dec 30, 2008 1.990 2.080 1.900 2.080 11,545 -0.02(-0.96%)
Dec 29, 2008 2.000 2.100 2.000 2.100 7,000 +0.07(+3.46%)
Dec 24, 2008 2.030 2.030 2.030 2.030 0 -0.02(-0.98%)
Dec 23, 2008 2.040 2.050 2.040 2.050 300 +0.05(+2.49%)
Dec 22, 2008 2.000 2.000 1.950 2.000 17,590 +0.00(+0.01%)
Dec 19, 2008 2.130 2.130 2.000 2.000 4,987 -0.02(-0.99%)
Dec 18, 2008 1.910 2.100 1.910 2.020 9,867 +0.02(+1.10%)
Dec 17, 2008 2.030 2.030 1.960 1.998 634 -0.04(-2.06%)
Dec 16, 2008 2.050 2.070 2.020 2.040 3,100 +0.04(+2.01%)
Dec 15, 2008 2.090 2.090 1.990 2.000 8,700 -0.18(-8.26%)
Dec 12, 2008 2.130 2.260 2.130 2.180 10,100 +0.09(+4.31%)
Dec 11, 2008 2.154 2.190 1.950 2.090 16,579 -0.08(-3.69%)
Dec 10, 2008 2.150 2.170 2.100 2.170 11,757 +0.15(+7.43%)
Dec 09, 2008 2.050 2.050 1.980 2.020 9,400 -0.03(-1.46%)
Dec 08, 2008 2.050 2.220 2.030 2.050 4,282 -0.06(-2.84%)
Dec 05, 2008 2.220 2.220 2.100 2.110 1,019 +0.01(+0.48%)
Dec 04, 2008 2.180 2.180 2.100 2.100 3,300 -0.39(-15.66%)
Dec 03, 2008 2.330 2.490 2.330 2.490 5,842 +0.36(+16.90%)
Dec 02, 2008 2.150 2.150 2.050 2.130 4,620 +0.08(+3.90%)
Dec 01, 2008 2.500 2.500 2.050 2.050 13,414 -0.45(-18.00%)
Nov 28, 2008 2.290 2.535 2.250 2.500 3,553 +0.09(+3.73%)
Nov 26, 2008 2.250 2.410 2.250 2.410 13,328 +0.13(+5.70%)
Nov 25, 2008 2.100 2.280 2.100 2.280 10,700 +0.18(+8.58%)
Nov 24, 2008 1.950 2.310 1.860 2.100 8,094 +0.41(+24.25%)
Nov 21, 2008 1.700 1.700 1.690 1.690 800 -0.02(-1.17%)
Nov 20, 2008 1.850 1.850 1.710 1.710 3,300 +0.08(+4.91%)
Nov 19, 2008 1.660 1.660 1.610 1.630 6,329 -0.12(-6.86%)
Nov 18, 2008 1.700 1.750 1.700 1.750 24,130 -0.01(-0.52%)
Nov 17, 2008 2.000 2.090 1.750 1.759 14,906 +0.09(+5.34%)
Nov 14, 2008 2.410 2.490 1.600 1.670 64,863 -0.29(-14.80%)
Nov 13, 2008 2.120 2.140 1.958 1.960 19,150 -0.27(-12.10%)
Nov 12, 2008 2.690 2.690 2.230 2.230 24,150 -0.44(-16.48%)
Nov 11, 2008 3.010 3.010 2.670 2.670 21,200 -0.36(-11.76%)
Nov 10, 2008 2.970 3.100 2.821 3.026 6,280 +0.17(+6.14%)
Nov 07, 2008 3.020 3.130 2.810 2.851 18,650 -0.56(-16.39%)
Nov 06, 2008 3.170 3.410 2.980 3.410 25,299 +0.09(+2.71%)
Nov 05, 2008 3.390 3.500 3.260 3.320 6,901 -0.12(-3.49%)
Nov 04, 2008 3.410 3.442 3.410 3.440 1,300 -0.06(-1.71%)
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