Financial News

Cti Inds Corp (NQ: CTIB )

2.660 USD +0.580 (+27.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.680 1.690 1.470 1.650 302,780 +0.05(+3.12%)
Sep 29, 2020 1.470 1.840 1.470 1.600 756,925 +0.16(+11.11%)
Sep 28, 2020 1.460 1.490 1.410 1.440 81,282 -0.03(-2.04%)
Sep 25, 2020 1.600 1.650 1.430 1.470 294,100 +0.01(+0.68%)
Sep 24, 2020 1.310 1.540 1.300 1.460 367,235 +0.13(+9.77%)
Sep 23, 2020 1.380 1.400 1.320 1.330 43,469 -0.05(-3.62%)
Sep 22, 2020 1.370 1.420 1.350 1.380 36,653 +0.00(+0.00%)
Sep 21, 2020 1.400 1.400 1.360 1.380 23,026 -0.02(-1.43%)
Sep 18, 2020 1.390 1.439 1.350 1.400 21,600 +0.00(+0.00%)
Sep 17, 2020 1.400 1.400 1.379 1.400 40,249 -0.01(-0.71%)
Sep 16, 2020 1.480 1.500 1.390 1.410 67,875 -0.01(-0.70%)
Sep 15, 2020 1.390 1.440 1.390 1.420 14,740 +0.02(+1.43%)
Sep 14, 2020 1.430 1.430 1.370 1.400 24,730 +0.01(+0.72%)
Sep 11, 2020 1.450 1.490 1.337 1.390 41,500 -0.04(-2.80%)
Sep 10, 2020 1.390 1.480 1.390 1.430 18,652 +0.01(+0.70%)
Sep 09, 2020 1.410 1.480 1.410 1.420 81,047 +0.02(+1.43%)
Sep 08, 2020 1.380 1.480 1.350 1.400 137,639 +0.02(+1.45%)
Sep 04, 2020 1.340 1.380 1.330 1.380 74,600 +0.03(+2.22%)
Sep 03, 2020 1.350 1.400 1.330 1.350 58,696 +0.00(+0.00%)
Sep 02, 2020 1.400 1.440 1.340 1.350 60,221 -0.07(-4.93%)
Sep 01, 2020 1.430 1.450 1.360 1.420 81,719 -0.05(-3.40%)
Aug 31, 2020 1.470 1.490 1.430 1.470 96,810 -0.02(-1.34%)
Aug 28, 2020 1.460 1.550 1.460 1.490 48,900 +0.00(+0.00%)
Aug 27, 2020 1.540 1.620 1.480 1.490 70,995 -0.06(-3.87%)
Aug 26, 2020 1.700 1.700 1.520 1.550 187,462 -0.13(-7.74%)
Aug 25, 2020 1.450 1.710 1.350 1.680 686,322 +0.23(+15.86%)
Aug 24, 2020 1.590 1.590 1.340 1.450 191,942 -0.18(-11.04%)
Aug 21, 2020 1.580 1.690 1.580 1.630 147,600 +0.07(+4.49%)
Aug 20, 2020 1.870 1.870 1.560 1.560 244,605 -0.36(-18.75%)
Aug 19, 2020 1.960 1.990 1.870 1.920 71,069 -0.04(-2.04%)
Aug 18, 2020 1.930 2.060 1.800 1.960 322,934 -0.01(-0.51%)
Aug 17, 2020 2.180 2.220 1.900 1.970 244,089 -0.18(-8.37%)
Aug 14, 2020 2.820 2.860 2.050 2.150 924,500 -0.67(-23.76%)
Aug 13, 2020 2.720 3.090 2.700 2.820 1,484,783 +0.09(+3.30%)
Aug 12, 2020 2.750 2.790 2.700 2.730 161,791 -0.01(-0.36%)
Aug 11, 2020 2.800 2.980 2.720 2.740 418,384 -0.03(-1.08%)
Aug 10, 2020 2.750 2.870 2.720 2.770 193,122 +0.05(+1.84%)
Aug 07, 2020 2.660 2.850 2.660 2.720 194,700 +0.02(+0.74%)
Aug 06, 2020 2.570 2.800 2.570 2.700 383,710 +0.09(+3.45%)
Aug 05, 2020 2.520 2.750 2.480 2.610 547,025 +0.10(+3.98%)
Aug 04, 2020 2.550 2.550 2.470 2.510 79,082 -0.02(-0.79%)
Aug 03, 2020 2.460 2.590 2.460 2.530 182,899 +0.07(+2.85%)
Jul 31, 2020 2.600 2.607 2.420 2.460 165,100 -0.16(-6.11%)
Jul 30, 2020 2.610 2.910 2.580 2.620 577,448 +0.00(+0.00%)
Jul 29, 2020 2.590 2.720 2.570 2.620 179,572 +0.03(+1.16%)
Jul 28, 2020 2.610 2.640 2.530 2.590 67,595 -0.06(-2.26%)
Jul 27, 2020 2.660 2.660 2.500 2.650 191,248 +0.02(+0.76%)
Jul 24, 2020 2.720 2.720 2.550 2.630 287,400 -0.15(-5.40%)
Jul 23, 2020 2.790 2.930 2.620 2.780 1,370,954 +0.15(+5.70%)
Jul 22, 2020 2.730 2.780 2.620 2.630 149,781 -0.09(-3.31%)
Jul 21, 2020 2.660 2.830 2.620 2.720 169,226 -0.02(-0.73%)
Jul 20, 2020 2.740 2.800 2.650 2.740 134,977 +0.00(+0.00%)
Jul 17, 2020 2.950 2.950 2.710 2.740 234,400 -0.13(-4.53%)
Jul 16, 2020 2.680 3.000 2.540 2.870 964,910 +0.16(+5.90%)
Jul 15, 2020 2.580 2.830 2.540 2.710 158,094 +0.11(+4.23%)
Jul 14, 2020 2.720 2.720 2.490 2.600 157,348 -0.03(-1.14%)
Jul 13, 2020 2.860 2.890 2.610 2.630 251,593 -0.23(-8.04%)
Jul 10, 2020 2.800 3.050 2.700 2.860 469,100 +0.19(+7.12%)
Jul 09, 2020 2.890 2.950 2.590 2.670 515,463 -0.13(-4.64%)
Jul 08, 2020 2.990 3.190 2.750 2.800 290,523 -0.24(-7.89%)
Jul 07, 2020 2.990 3.150 2.820 3.040 223,163 -0.13(-4.10%)
Jul 06, 2020 2.970 3.320 2.810 3.170 913,704 +0.51(+19.17%)
Jul 02, 2020 2.600 2.860 2.510 2.660 644,900 +0.08(+3.10%)
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