Financial News

Cti Inds Corp (NQ: CTIB )

1.705 USD -0.145 (-7.84%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.000 2.040 1.930 1.980 76,281 -0.01(-0.50%)
Oct 28, 2021 1.920 2.060 1.900 1.990 378,266 +0.05(+2.58%)
Oct 27, 2021 2.050 2.047 1.930 1.940 273,699 -0.11(-5.37%)
Oct 26, 2021 2.170 2.020 2.050 447,530 -0.22(-9.69%)
Oct 25, 2021 2.320 2.355 2.100 2.270 1,469,505 -0.39(-14.66%)
Oct 22, 2021 2.330 2.150 2.660 11,361,880 +0.58(+27.88%)
Oct 21, 2021 1.970 2.130 1.960 2.080 488,575 +0.10(+5.05%)
Oct 20, 2021 1.910 2.020 1.880 1.980 335,121 +0.07(+3.66%)
Oct 19, 2021 1.900 1.990 1.860 1.910 53,237 -0.01(-0.52%)
Oct 18, 2021 1.910 1.968 1.910 1.920 33,456 +0.01(+0.52%)
Oct 15, 2021 1.940 1.970 1.900 1.910 47,304 -0.03(-1.55%)
Oct 14, 2021 2.020 2.055 1.880 1.940 155,501 -0.06(-3.00%)
Oct 13, 2021 2.010 2.060 2.000 2.000 51,416 -0.05(-2.44%)
Oct 12, 2021 2.000 2.050 1.980 2.050 13,271 -0.01(-0.49%)
Oct 11, 2021 1.990 2.080 1.980 2.060 88,466 +0.06(+3.00%)
Oct 08, 2021 2.010 2.030 1.941 2.000 13,697 -0.01(-0.50%)
Oct 07, 2021 2.110 2.110 1.960 2.010 131,178 -0.05(-2.43%)
Oct 06, 2021 1.890 2.470 1.850 2.060 2,123,164 +0.17(+8.99%)
Oct 05, 2021 1.910 1.920 1.860 1.890 79,988 +0.01(+0.53%)
Oct 04, 2021 1.930 1.960 1.880 1.880 74,053 -0.05(-2.59%)
Oct 01, 2021 1.920 1.955 1.880 1.930 37,338 -0.01(-0.52%)
Sep 30, 2021 1.880 1.960 1.860 1.940 104,811 +0.06(+3.19%)
Sep 29, 2021 1.960 1.970 1.880 1.880 86,553 -0.10(-5.05%)
Sep 28, 2021 1.960 2.000 1.950 1.980 40,099 -0.02(-1.00%)
Sep 27, 2021 1.990 2.010 1.942 2.000 83,078 +0.00(+0.00%)
Sep 24, 2021 1.960 2.090 1.940 2.000 373,100 +0.07(+3.48%)
Sep 23, 2021 1.930 1.980 1.930 1.933 64,711 +0.02(+1.09%)
Sep 22, 2021 1.900 1.990 1.880 1.912 124,896 +0.01(+0.63%)
Sep 21, 2021 1.870 1.910 1.870 1.900 34,566 +0.02(+1.06%)
Sep 20, 2021 1.930 1.930 1.880 1.880 94,635 -0.06(-3.09%)
Sep 17, 2021 1.930 1.980 1.930 1.940 49,688 +0.00(+0.00%)
Sep 16, 2021 1.880 1.980 1.880 1.940 141,522 +0.03(+1.57%)
Sep 15, 2021 1.900 1.930 1.860 1.910 70,794 +0.03(+1.60%)
Sep 14, 2021 2.040 2.060 1.870 1.880 128,362 -0.18(-8.74%)
Sep 13, 2021 2.060 2.090 2.000 2.060 77,988 -0.03(-1.44%)
Sep 10, 2021 2.140 2.140 2.050 2.090 101,063 -0.04(-1.88%)
Sep 09, 2021 2.070 2.140 2.050 2.130 102,489 +0.06(+2.90%)
Sep 08, 2021 2.120 2.150 2.040 2.070 102,136 -0.08(-3.72%)
Sep 07, 2021 2.200 2.210 2.122 2.150 61,901 -0.07(-3.15%)
Sep 03, 2021 2.250 2.255 2.150 2.220 162,220 -0.04(-1.77%)
Sep 02, 2021 2.190 2.302 2.170 2.260 379,932 +0.11(+5.12%)
Sep 01, 2021 2.110 2.290 2.100 2.150 275,065 +0.03(+1.42%)
Aug 31, 2021 2.000 2.150 2.000 2.120 214,798 +0.09(+4.43%)
Aug 30, 2021 2.050 2.070 2.000 2.030 87,517 -0.04(-1.93%)
Aug 27, 2021 1.990 2.120 1.990 2.070 272,446 +0.11(+5.61%)
Aug 26, 2021 2.000 2.030 1.960 1.960 95,676 -0.10(-4.85%)
Aug 25, 2021 2.020 2.080 1.957 2.060 370,078 +0.02(+0.98%)
Aug 24, 2021 1.900 2.150 1.880 2.040 568,115 +0.13(+6.81%)
Aug 23, 2021 2.000 2.060 1.830 1.910 1,674,229 +0.10(+5.52%)
Aug 20, 2021 1.760 1.850 1.750 1.810 2,278,341 +0.09(+5.23%)
Aug 19, 2021 1.750 1.750 1.630 1.720 146,939 -0.05(-2.82%)
Aug 18, 2021 1.680 1.800 1.660 1.770 360,467 +0.11(+6.63%)
Aug 17, 2021 1.730 1.730 1.630 1.660 70,296 -0.06(-3.49%)
Aug 16, 2021 1.780 1.780 1.620 1.720 192,175 -0.03(-1.71%)
Aug 13, 2021 1.870 1.920 1.730 1.750 169,333 -0.14(-7.41%)
Aug 12, 2021 1.850 1.937 1.800 1.890 115,172 +0.03(+1.61%)
Aug 11, 2021 1.820 1.870 1.780 1.860 205,489 +0.04(+2.20%)
Aug 10, 2021 1.880 1.981 1.800 1.820 573,202 -0.10(-5.21%)
Aug 09, 2021 1.870 1.930 1.860 1.920 242,939 +0.05(+2.67%)
Aug 06, 2021 2.020 2.029 1.840 1.870 446,970 -0.10(-5.08%)
Aug 05, 2021 2.130 2.170 1.970 1.970 610,636 -0.16(-7.51%)
Aug 04, 2021 2.160 2.210 2.110 2.130 360,051 -0.08(-3.62%)
Aug 03, 2021 2.280 2.299 2.110 2.210 380,732 -0.02(-0.90%)
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