Financial News

Cti Inds Corp (NQ: CTIB )

1.940 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.140 2.430 2.140 2.300 881,994 +0.16(+7.48%)
Mar 30, 2021 2.160 2.200 2.040 2.140 192,275 +0.02(+0.94%)
Mar 29, 2021 2.280 2.340 2.050 2.120 256,434 -0.19(-8.23%)
Mar 26, 2021 2.320 2.470 2.210 2.310 291,900 +0.00(+0.00%)
Mar 25, 2021 2.250 2.340 2.113 2.310 205,093 +0.05(+2.21%)
Mar 24, 2021 2.360 2.470 2.260 2.260 232,544 -0.11(-4.64%)
Mar 23, 2021 2.560 2.610 2.350 2.370 451,793 -0.22(-8.49%)
Mar 22, 2021 2.510 2.650 2.470 2.590 615,084 +0.04(+1.57%)
Mar 19, 2021 2.450 2.710 2.410 2.550 1,281,000 +0.08(+3.24%)
Mar 18, 2021 2.540 2.680 2.430 2.470 476,147 -0.09(-3.52%)
Mar 17, 2021 2.450 2.580 2.390 2.560 232,680 +0.10(+4.07%)
Mar 16, 2021 2.500 2.620 2.360 2.460 1,259,323 -0.01(-0.40%)
Mar 15, 2021 2.420 2.540 2.380 2.470 208,506 +0.05(+2.07%)
Mar 12, 2021 2.340 2.480 2.322 2.420 226,700 +0.02(+0.83%)
Mar 11, 2021 2.320 2.420 2.270 2.400 767,514 +0.20(+9.09%)
Mar 10, 2021 2.210 2.230 2.160 2.200 142,936 +0.08(+3.77%)
Mar 09, 2021 2.210 2.250 2.100 2.120 234,520 -0.07(-3.20%)
Mar 08, 2021 2.220 2.290 2.150 2.190 369,521 -0.07(-3.10%)
Mar 05, 2021 1.950 2.280 1.950 2.260 749,100 +0.32(+16.49%)
Mar 04, 2021 2.130 2.180 1.940 1.940 421,671 -0.21(-9.77%)
Mar 03, 2021 2.450 2.490 2.150 2.150 550,904 -0.32(-12.96%)
Mar 02, 2021 2.410 2.550 2.400 2.470 362,949 -0.02(-0.80%)
Mar 01, 2021 2.500 2.520 2.430 2.490 427,618 -0.03(-1.19%)
Feb 26, 2021 2.540 2.670 2.383 2.520 567,600 +0.02(+0.80%)
Feb 25, 2021 2.890 2.930 2.500 2.500 1,220,849 -0.56(-18.30%)
Feb 24, 2021 2.750 3.110 2.620 3.060 5,851,291 +0.12(+4.08%)
Feb 23, 2021 4.130 5.000 2.880 2.940 181,705,571 +0.57(+24.05%)
Feb 22, 2021 2.230 2.580 2.230 2.370 9,328,443 +0.07(+3.04%)
Feb 19, 2021 2.330 2.370 2.170 2.300 246,200 +0.04(+1.77%)
Feb 18, 2021 2.370 2.400 2.250 2.260 349,675 -0.16(-6.61%)
Feb 17, 2021 2.350 2.650 2.330 2.420 652,719 +0.04(+1.68%)
Feb 16, 2021 2.380 2.480 2.330 2.380 237,436 -0.03(-1.24%)
Feb 12, 2021 2.430 2.450 2.260 2.410 586,300 -0.08(-3.21%)
Feb 11, 2021 2.370 2.670 2.350 2.490 1,148,183 +0.16(+6.87%)
Feb 10, 2021 2.380 2.430 2.280 2.330 334,692 -0.01(-0.43%)
Feb 09, 2021 2.400 2.420 2.270 2.340 421,794 -0.02(-0.85%)
Feb 08, 2021 2.440 2.440 2.330 2.360 403,778 +0.04(+1.72%)
Feb 05, 2021 2.180 2.350 2.150 2.320 1,191,200 +0.20(+9.43%)
Feb 04, 2021 2.120 2.180 2.100 2.120 127,444 +0.02(+0.95%)
Feb 03, 2021 2.050 2.180 2.030 2.100 422,371 +0.07(+3.45%)
Feb 02, 2021 1.970 2.050 1.970 2.030 163,596 +0.05(+2.53%)
Feb 01, 2021 1.940 2.010 1.930 1.980 89,426 +0.10(+5.32%)
Jan 29, 2021 2.000 2.040 1.880 1.880 227,800 -0.13(-6.47%)
Jan 28, 2021 1.950 2.070 1.890 2.010 284,762 +0.06(+3.08%)
Jan 27, 2021 2.050 2.080 1.940 1.950 253,943 -0.17(-8.02%)
Jan 26, 2021 2.030 2.120 2.020 2.120 246,067 +0.11(+5.47%)
Jan 25, 2021 2.040 2.040 1.980 2.010 156,701 -0.01(-0.50%)
Jan 22, 2021 1.980 2.050 1.980 2.020 124,500 +0.03(+1.51%)
Jan 21, 2021 2.040 2.060 1.970 1.990 216,830 -0.02(-1.00%)
Jan 20, 2021 1.930 2.057 1.930 2.010 195,055 +0.09(+4.69%)
Jan 19, 2021 1.900 1.960 1.880 1.920 130,703 +0.01(+0.52%)
Jan 15, 2021 2.020 2.060 1.900 1.910 345,000 -0.13(-6.37%)
Jan 14, 2021 1.930 2.050 1.920 2.040 507,188 +0.11(+5.70%)
Jan 13, 2021 1.960 1.980 1.900 1.930 128,762 -0.01(-0.52%)
Jan 12, 2021 1.870 1.940 1.870 1.940 400,405 +0.08(+4.30%)
Jan 11, 2021 1.930 1.940 1.840 1.860 217,797 -0.01(-0.53%)
Jan 08, 2021 1.820 1.930 1.770 1.870 197,400 +0.07(+3.89%)
Jan 07, 2021 1.790 1.820 1.710 1.800 100,381 +0.07(+4.05%)
Jan 06, 2021 1.840 1.840 1.730 1.730 150,436 -0.06(-3.35%)
Jan 05, 2021 1.830 1.850 1.730 1.790 91,489 +0.00(+0.00%)
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