Financial News

Cti Inds Corp (NQ: CTIB )

1.680 USD -0.020 (-1.18%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.520 3.610 3.520 3.600 7,888 +0.08(+2.27%)
Mar 30, 2010 3.520 3.520 3.520 3.520 600 -0.18(-4.86%)
Mar 29, 2010 3.740 3.740 3.520 3.700 10,760 -0.04(-1.07%)
Mar 26, 2010 3.890 3.890 3.610 3.740 13,299 +0.16(+4.47%)
Mar 25, 2010 3.340 3.890 3.340 3.580 31,174 +0.28(+8.48%)
Mar 24, 2010 3.110 3.300 3.110 3.300 10,086 +0.12(+3.77%)
Mar 23, 2010 3.170 3.400 3.050 3.180 62,862 -0.29(-8.36%)
Mar 22, 2010 2.900 4.700 2.900 3.470 138,695 +0.77(+28.52%)
Mar 19, 2010 2.650 3.110 2.580 2.700 38,580 +0.05(+1.89%)
Mar 18, 2010 2.535 2.701 2.535 2.650 16,040 +0.10(+3.92%)
Mar 17, 2010 2.450 2.550 2.440 2.550 1,650 +0.15(+6.25%)
Mar 15, 2010 2.400 2.400 2.400 2.400 0 -0.05(-2.04%)
Mar 12, 2010 2.460 2.460 2.430 2.450 1,700 -0.13(-5.00%)
Mar 11, 2010 2.450 2.579 2.450 2.579 950 +0.12(+4.83%)
Mar 10, 2010 2.460 2.460 2.460 2.460 600 -0.04(-1.60%)
Mar 09, 2010 2.470 2.500 2.470 2.500 2,566 -0.10(-3.85%)
Mar 08, 2010 2.600 2.600 2.600 2.600 500 +0.18(+7.43%)
Mar 05, 2010 2.410 2.440 2.400 2.420 2,594 -0.18(-6.92%)
Mar 04, 2010 2.380 2.600 2.380 2.600 2,134 +0.20(+8.33%)
Mar 03, 2010 2.420 2.420 2.270 2.400 2,892 -0.02(-1.03%)
Mar 02, 2010 2.440 2.440 2.420 2.425 2,001 +0.05(+1.90%)
Mar 01, 2010 2.670 2.670 2.260 2.380 14,535 -0.20(-7.61%)
Feb 26, 2010 2.679 2.679 2.550 2.576 2,100 +0.04(+1.42%)
Feb 25, 2010 2.650 2.650 2.540 2.540 11,100 -0.11(-4.15%)
Feb 24, 2010 2.600 2.650 2.600 2.650 3,500 +0.11(+4.33%)
Feb 22, 2010 2.580 2.540 2.540 2.540 4,900 -0.01(-0.39%)
Feb 19, 2010 2.560 2.580 2.550 2.550 2,200 -0.05(-1.95%)
Feb 18, 2010 2.600 2.601 2.600 2.601 600 +0.00(+0.03%)
Feb 17, 2010 2.530 2.600 2.530 2.600 750 -0.04(-1.52%)
Feb 16, 2010 2.600 2.640 2.600 2.640 1,300 +0.08(+3.13%)
Feb 12, 2010 2.620 2.560 2.560 2.560 4,100 +0.05(+1.99%)
Feb 10, 2010 2.510 2.510 2.510 2.510 500 +0.01(+0.40%)
Feb 09, 2010 2.600 2.612 2.500 2.500 7,018 -0.10(-3.85%)
Feb 08, 2010 2.600 2.600 2.520 2.600 4,096 +0.04(+1.56%)
Feb 05, 2010 2.620 2.620 2.560 2.560 500 -0.06(-2.29%)
Feb 04, 2010 2.580 2.690 2.450 2.620 3,900 -0.01(-0.38%)
Feb 03, 2010 2.630 2.630 2.630 2.630 300 +0.05(+1.94%)
Feb 02, 2010 2.480 2.650 2.480 2.580 3,451 +0.18(+7.50%)
Feb 01, 2010 2.500 2.500 2.370 2.400 3,831 -0.19(-7.33%)
Jan 28, 2010 2.590 2.590 2.590 2.590 0 +0.10(+4.01%)
Jan 27, 2010 2.540 2.550 2.490 2.490 2,578 -0.06(-2.35%)
Jan 26, 2010 2.550 2.590 2.549 2.550 2,000 -0.14(-5.20%)
Jan 25, 2010 2.740 2.740 2.690 2.690 400 +0.20(+8.03%)
Jan 22, 2010 2.510 2.520 2.490 2.490 900 -0.02(-0.80%)
Jan 21, 2010 2.550 2.550 2.510 2.510 1,003 +0.01(+0.40%)
Jan 20, 2010 2.490 2.500 2.490 2.500 10,100 +0.00(+0.00%)
Jan 19, 2010 2.600 2.640 2.490 2.500 2,346 -0.10(-3.85%)
Jan 15, 2010 2.700 2.600 2.600 2.600 10,000 -0.00(-0.00%)
Jan 14, 2010 2.630 2.650 2.600 2.600 4,659 +0.11(+4.42%)
Jan 13, 2010 2.490 2.490 2.490 2.490 2,200 +0.00(+0.00%)
Jan 12, 2010 2.640 2.640 2.490 2.490 2,326 -0.12(-4.60%)
Jan 11, 2010 2.540 2.620 2.540 2.610 2,302 +0.11(+4.40%)
Jan 07, 2010 2.460 2.500 2.500 2.500 5,600 +0.02(+0.81%)
Jan 06, 2010 2.450 2.490 2.350 2.480 9,174 +0.08(+3.33%)
Jan 05, 2010 2.400 2.400 2.400 2.400 2,200 +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