Financial News

Cti Inds Corp (NQ: CTIB )

0.8369 +0.0169 (+2.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.520 8.520 8.200 8.330 17,607 +0.01(+0.12%)
Oct 28, 2010 8.400 8.589 8.310 8.320 11,625 -0.06(-0.72%)
Oct 27, 2010 8.600 8.600 8.311 8.380 28,385 +0.00(+0.00%)
Oct 25, 2010 8.430 8.800 8.300 8.380 48,699 +0.15(+1.82%)
Oct 22, 2010 8.300 8.430 8.150 8.230 47,130 +0.03(+0.36%)
Oct 21, 2010 8.230 8.800 8.150 8.200 37,442 +0.03(+0.37%)
Oct 20, 2010 8.880 9.000 8.060 8.170 62,618 -0.57(-6.52%)
Oct 19, 2010 8.200 9.050 8.130 8.740 76,894 +0.73(+9.11%)
Oct 18, 2010 8.100 8.840 7.790 8.010 146,517 +1.49(+22.85%)
Oct 15, 2010 6.930 6.930 6.460 6.520 8,240 -0.36(-5.23%)
Oct 14, 2010 6.930 6.930 6.610 6.880 1,614 +0.08(+1.18%)
Oct 13, 2010 6.700 6.930 6.700 6.800 5,591 +0.10(+1.49%)
Oct 12, 2010 6.740 6.740 6.500 6.700 10,508 -0.03(-0.44%)
Oct 11, 2010 6.820 6.820 6.680 6.730 7,073 +0.03(+0.45%)
Oct 08, 2010 6.600 6.700 6.400 6.700 15,960 +0.00(+0.00%)
Oct 07, 2010 6.820 6.820 6.600 6.700 6,193 -0.12(-1.76%)
Oct 06, 2010 6.750 6.850 6.750 6.820 4,944 +0.22(+3.33%)
Oct 05, 2010 6.710 6.710 6.500 6.600 5,622 -0.10(-1.49%)
Oct 04, 2010 6.980 6.990 6.500 6.700 14,405 -0.19(-2.76%)
Oct 01, 2010 6.940 7.050 6.410 6.890 20,056 -0.05(-0.72%)
Sep 30, 2010 6.000 7.000 5.770 6.940 30,661 +1.05(+17.83%)
Sep 29, 2010 5.950 6.055 5.850 5.890 5,757 -0.01(-0.17%)
Sep 28, 2010 5.750 5.960 5.750 5.900 5,504 +0.15(+2.61%)
Sep 27, 2010 6.360 6.394 5.750 5.750 13,524 -0.61(-9.59%)
Sep 24, 2010 6.540 6.670 6.100 6.360 9,290 +0.05(+0.79%)
Sep 23, 2010 6.240 6.670 6.240 6.310 2,617 +0.01(+0.16%)
Sep 22, 2010 6.270 6.754 6.270 6.300 2,615 -0.18(-2.78%)
Sep 21, 2010 6.450 6.800 6.390 6.480 15,879 -0.01(-0.15%)
Sep 20, 2010 6.700 6.700 6.140 6.490 12,216 -0.21(-3.13%)
Sep 17, 2010 6.600 6.950 6.310 6.700 36,106 -0.12(-1.76%)
Sep 15, 2010 6.360 6.910 6.050 6.820 30,100 +0.46(+7.23%)
Sep 14, 2010 5.980 6.360 5.980 6.360 18,892 +0.16(+2.58%)
Sep 13, 2010 5.940 6.310 5.790 6.200 17,814 +0.13(+2.14%)
Sep 10, 2010 5.960 6.070 5.400 6.070 17,963 +0.21(+3.58%)
Sep 09, 2010 6.080 6.220 5.790 5.860 13,533 -0.18(-2.98%)
Sep 08, 2010 5.800 6.150 5.600 6.040 13,210 +0.34(+5.96%)
Sep 07, 2010 5.500 5.852 5.500 5.700 5,977 +0.16(+2.87%)
Sep 03, 2010 5.700 5.700 5.450 5.541 23,080 -0.08(-1.41%)
Sep 02, 2010 5.700 5.700 5.620 5.620 1,301 +0.10(+1.83%)
Sep 01, 2010 5.770 5.770 5.390 5.519 10,093 -0.18(-3.18%)
Aug 31, 2010 5.050 5.700 5.030 5.700 36,304 +0.69(+13.77%)
Aug 30, 2010 4.950 5.190 4.940 5.010 16,716 -0.05(-1.01%)
Aug 27, 2010 5.150 5.300 4.871 5.061 17,027 -0.14(-2.67%)
Aug 26, 2010 5.250 5.330 5.080 5.200 28,431 -0.15(-2.80%)
Aug 25, 2010 5.570 5.660 5.020 5.350 20,507 -0.25(-4.46%)
Aug 24, 2010 5.700 5.720 5.510 5.600 10,407 -0.13(-2.27%)
Aug 23, 2010 5.850 5.990 5.720 5.730 8,843 -0.07(-1.21%)
Aug 20, 2010 5.720 5.970 5.720 5.800 5,394 -0.05(-0.85%)
Aug 19, 2010 5.970 5.970 5.721 5.850 23,498 -0.05(-0.85%)
Aug 18, 2010 5.880 6.150 5.780 5.900 22,259 +0.03(+0.49%)
Aug 17, 2010 5.860 5.967 5.700 5.871 15,832 +0.01(+0.19%)
Aug 16, 2010 6.000 6.000 5.530 5.860 53,778 -0.30(-4.87%)
Aug 13, 2010 6.030 6.160 5.971 6.160 9,256 +0.03(+0.49%)
Aug 12, 2010 6.240 6.270 6.080 6.130 6,908 -0.06(-0.97%)
Aug 11, 2010 5.990 6.240 5.860 6.190 11,958 +0.02(+0.32%)
Aug 10, 2010 5.910 6.170 5.700 6.170 42,924 +0.04(+0.65%)
Aug 09, 2010 6.350 6.440 6.000 6.130 31,912 -0.23(-3.62%)
Aug 06, 2010 6.750 6.750 6.180 6.360 47,404 -0.39(-5.78%)
Aug 05, 2010 7.090 7.120 6.740 6.750 34,698 -0.34(-4.80%)
Aug 04, 2010 7.050 7.250 6.720 7.090 123,226 +0.37(+5.51%)
Aug 03, 2010 6.830 6.990 6.690 6.720 63,563 -0.38(-5.35%)
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