Financial News

Cti Inds Corp (NQ: CTIB )

2.000 USD +0.070 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2009 2.000 2.000 2.000 2.000 0 -0.10(-4.76%)
Feb 25, 2009 2.100 2.100 2.050 2.100 31,613 +0.04(+1.94%)
Feb 24, 2009 2.040 2.073 2.030 2.060 4,406 -0.23(-10.05%)
Feb 23, 2009 2.110 2.290 2.090 2.290 11,850 +0.07(+3.16%)
Feb 19, 2009 2.250 2.220 2.220 2.220 13,500 -0.05(-2.21%)
Feb 18, 2009 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Feb 17, 2009 2.280 2.310 2.270 2.270 2,763 -0.01(-0.43%)
Feb 13, 2009 2.300 2.300 2.280 2.280 2,837 -0.26(-10.24%)
Feb 12, 2009 2.480 2.540 2.280 2.540 3,029 +0.26(+11.41%)
Feb 11, 2009 2.290 2.290 2.280 2.280 4,060 -0.10(-4.21%)
Feb 10, 2009 2.390 2.400 2.290 2.380 1,900 -0.19(-7.39%)
Feb 09, 2009 2.290 2.570 2.290 2.570 1,600 +0.29(+12.71%)
Feb 06, 2009 2.310 2.310 2.280 2.280 1,500 -0.02(-0.87%)
Feb 05, 2009 2.450 2.450 2.280 2.300 9,200 -0.04(-1.71%)
Feb 04, 2009 2.340 2.340 2.340 2.340 300 -0.13(-5.26%)
Feb 03, 2009 2.310 2.470 2.310 2.470 7,900 +0.16(+6.93%)
Feb 02, 2009 2.400 2.400 2.260 2.310 5,000 -0.25(-9.77%)
Jan 30, 2009 2.520 2.560 2.500 2.560 4,300 +0.14(+5.79%)
Jan 29, 2009 2.600 2.600 2.410 2.420 7,908 -0.20(-7.64%)
Jan 28, 2009 2.340 2.650 2.340 2.620 39,141 +0.32(+13.92%)
Jan 27, 2009 2.290 2.300 2.290 2.300 13,473 +0.08(+3.60%)
Jan 26, 2009 2.200 2.250 2.200 2.220 4,700 +0.02(+0.91%)
Jan 23, 2009 2.110 2.200 2.070 2.200 10,600 -0.00(-0.00%)
Jan 22, 2009 2.290 2.290 2.200 2.200 1,600 +0.02(+0.92%)
Jan 16, 2009 2.120 2.180 2.180 2.180 6,600 +0.07(+3.32%)
Jan 15, 2009 2.290 2.300 2.110 2.110 3,028 +0.01(+0.48%)
Jan 14, 2009 2.440 2.440 2.080 2.100 3,050 -0.04(-1.87%)
Jan 13, 2009 2.180 2.180 2.130 2.140 4,400 +0.01(+0.46%)
Jan 12, 2009 2.310 2.310 2.130 2.130 2,100 -0.29(-11.98%)
Jan 09, 2009 2.310 2.480 2.310 2.420 1,400 +0.12(+5.22%)
Jan 08, 2009 2.310 2.310 2.300 2.300 1,000 -0.04(-1.71%)
Jan 07, 2009 2.440 2.450 2.340 2.340 1,100 -0.09(-3.71%)
Jan 06, 2009 2.100 2.490 2.100 2.430 21,265 +0.28(+13.03%)
Jan 05, 2009 2.190 2.200 2.130 2.150 14,788 -0.00(-0.00%)
Jan 02, 2009 2.100 2.190 2.000 2.150 36,245 +0.05(+2.39%)
Dec 31, 2008 2.000 2.100 1.920 2.100 9,933 +0.02(+0.96%)
Dec 30, 2008 1.990 2.080 1.900 2.080 11,545 -0.02(-0.96%)
Dec 29, 2008 2.000 2.100 2.000 2.100 7,000 +0.07(+3.46%)
Dec 24, 2008 2.030 2.030 2.030 2.030 0 -0.02(-0.98%)
Dec 23, 2008 2.040 2.050 2.040 2.050 300 +0.05(+2.49%)
Dec 22, 2008 2.000 2.000 1.950 2.000 17,590 +0.00(+0.01%)
Dec 19, 2008 2.130 2.130 2.000 2.000 4,987 -0.02(-0.99%)
Dec 18, 2008 1.910 2.100 1.910 2.020 9,867 +0.02(+1.10%)
Dec 17, 2008 2.030 2.030 1.960 1.998 634 -0.04(-2.06%)
Dec 16, 2008 2.050 2.070 2.020 2.040 3,100 +0.04(+2.01%)
Dec 15, 2008 2.090 2.090 1.990 2.000 8,700 -0.18(-8.26%)
Dec 12, 2008 2.130 2.260 2.130 2.180 10,100 +0.09(+4.31%)
Dec 11, 2008 2.154 2.190 1.950 2.090 16,579 -0.08(-3.69%)
Dec 10, 2008 2.150 2.170 2.100 2.170 11,757 +0.15(+7.43%)
Dec 09, 2008 2.050 2.050 1.980 2.020 9,400 -0.03(-1.46%)
Dec 08, 2008 2.050 2.220 2.030 2.050 4,282 -0.06(-2.84%)
Dec 05, 2008 2.220 2.220 2.100 2.110 1,019 +0.01(+0.48%)
Dec 04, 2008 2.180 2.180 2.100 2.100 3,300 -0.39(-15.66%)
Dec 03, 2008 2.330 2.490 2.330 2.490 5,842 +0.36(+16.90%)
Dec 02, 2008 2.150 2.150 2.050 2.130 4,620 +0.08(+3.90%)
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