Financial News

Cti Inds Corp (NQ: CTIB )

1.650 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.700 6.990 5.000 5.170 8,044,303 +1.66(+47.29%)
Sep 29, 2005 3.530 4.080 3.360 3.510 457,600 -0.09(-2.50%)
Sep 28, 2005 3.780 4.080 3.570 3.600 265,834 -0.34(-8.63%)
Sep 27, 2005 4.020 4.410 3.810 3.940 352,326 -0.08(-1.99%)
Sep 26, 2005 3.850 4.750 3.760 4.020 941,025 +0.02(+0.50%)
Sep 23, 2005 4.000 4.170 3.750 4.000 466,360 -0.18(-4.31%)
Sep 22, 2005 4.180 4.760 4.120 4.180 364,904 -0.30(-6.70%)
Sep 21, 2005 4.960 5.200 4.410 4.480 694,297 -0.51(-10.22%)
Sep 20, 2005 4.900 5.980 4.750 4.990 1,669,687 +0.14(+2.89%)
Sep 19, 2005 5.230 5.940 4.690 4.850 2,613,825 -2.25(-31.69%)
Sep 16, 2005 4.960 7.670 4.580 7.100 8,153,900 +2.35(+49.47%)
Sep 15, 2005 5.720 6.330 4.750 4.750 2,834,700 -1.53(-24.36%)
Sep 14, 2005 4.900 7.300 4.700 6.280 9,925,200 +1.99(+46.39%)
Sep 13, 2005 1.500 4.380 1.500 4.290 3,495,700 +2.79(+186.00%)
Sep 12, 2005 1.670 1.670 1.480 1.500 25,100 -0.08(-5.06%)
Sep 09, 2005 1.630 1.730 1.580 1.580 39,200 -0.04(-2.47%)
Sep 08, 2005 1.660 1.680 1.600 1.620 16,006 -0.04(-2.41%)
Sep 07, 2005 1.670 1.730 1.650 1.660 6,600 -0.07(-4.05%)
Sep 06, 2005 1.680 1.750 1.650 1.730 11,565 +0.06(+3.59%)
Sep 02, 2005 1.650 1.700 1.630 1.670 6,780 +0.03(+1.83%)
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