Financial News

Cti Inds Corp (NQ: CTIB )

2.080 USD +0.100 (+5.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.000 7.000 5.770 6.940 30,661 +1.05(+17.83%)
Sep 29, 2010 5.950 6.055 5.850 5.890 5,757 -0.01(-0.17%)
Sep 28, 2010 5.750 5.960 5.750 5.900 5,504 +0.15(+2.61%)
Sep 27, 2010 6.360 6.394 5.750 5.750 13,524 -0.61(-9.59%)
Sep 24, 2010 6.540 6.670 6.100 6.360 9,290 +0.05(+0.79%)
Sep 23, 2010 6.240 6.670 6.240 6.310 2,617 +0.01(+0.16%)
Sep 22, 2010 6.270 6.754 6.270 6.300 2,615 -0.18(-2.78%)
Sep 21, 2010 6.450 6.800 6.390 6.480 15,879 -0.01(-0.15%)
Sep 20, 2010 6.700 6.700 6.140 6.490 12,216 -0.21(-3.13%)
Sep 17, 2010 6.600 6.950 6.310 6.700 36,106 -0.12(-1.76%)
Sep 15, 2010 6.360 6.910 6.050 6.820 30,100 +0.46(+7.23%)
Sep 14, 2010 5.980 6.360 5.980 6.360 18,892 +0.16(+2.58%)
Sep 13, 2010 5.940 6.310 5.790 6.200 17,814 +0.13(+2.14%)
Sep 10, 2010 5.960 6.070 5.400 6.070 17,963 +0.21(+3.58%)
Sep 09, 2010 6.080 6.220 5.790 5.860 13,533 -0.18(-2.98%)
Sep 08, 2010 5.800 6.150 5.600 6.040 13,210 +0.34(+5.96%)
Sep 07, 2010 5.500 5.852 5.500 5.700 5,977 +0.16(+2.87%)
Sep 03, 2010 5.700 5.700 5.450 5.541 23,080 -0.08(-1.41%)
Sep 02, 2010 5.700 5.700 5.620 5.620 1,301 +0.10(+1.83%)
Sep 01, 2010 5.770 5.770 5.390 5.519 10,093 -0.18(-3.18%)
Aug 31, 2010 5.050 5.700 5.030 5.700 36,304 +0.69(+13.77%)
Aug 30, 2010 4.950 5.190 4.940 5.010 16,716 -0.05(-1.01%)
Aug 27, 2010 5.150 5.300 4.871 5.061 17,027 -0.14(-2.67%)
Aug 26, 2010 5.250 5.330 5.080 5.200 28,431 -0.15(-2.80%)
Aug 25, 2010 5.570 5.660 5.020 5.350 20,507 -0.25(-4.46%)
Aug 24, 2010 5.700 5.720 5.510 5.600 10,407 -0.13(-2.27%)
Aug 23, 2010 5.850 5.990 5.720 5.730 8,843 -0.07(-1.21%)
Aug 20, 2010 5.720 5.970 5.720 5.800 5,394 -0.05(-0.85%)
Aug 19, 2010 5.970 5.970 5.721 5.850 23,498 -0.05(-0.85%)
Aug 18, 2010 5.880 6.150 5.780 5.900 22,259 +0.03(+0.49%)
Aug 17, 2010 5.860 5.967 5.700 5.871 15,832 +0.01(+0.19%)
Aug 16, 2010 6.000 6.000 5.530 5.860 53,778 -0.30(-4.87%)
Aug 13, 2010 6.030 6.160 5.971 6.160 9,256 +0.03(+0.49%)
Aug 12, 2010 6.240 6.270 6.080 6.130 6,908 -0.06(-0.97%)
Aug 11, 2010 5.990 6.240 5.860 6.190 11,958 +0.02(+0.32%)
Aug 10, 2010 5.910 6.170 5.700 6.170 42,924 +0.04(+0.65%)
Aug 09, 2010 6.350 6.440 6.000 6.130 31,912 -0.23(-3.62%)
Aug 06, 2010 6.750 6.750 6.180 6.360 47,404 -0.39(-5.78%)
Aug 05, 2010 7.090 7.120 6.740 6.750 34,698 -0.34(-4.80%)
Aug 04, 2010 7.050 7.250 6.720 7.090 123,226 +0.37(+5.51%)
Aug 03, 2010 6.830 6.990 6.690 6.720 63,563 -0.38(-5.35%)
Aug 02, 2010 8.200 8.400 6.800 7.100 308,663 -1.95(-21.55%)
Jul 30, 2010 8.150 9.050 8.150 9.050 40,118 +0.71(+8.49%)
Jul 29, 2010 8.350 8.350 8.030 8.342 20,717 +0.33(+4.09%)
Jul 28, 2010 8.040 8.140 8.004 8.014 5,341 -0.04(-0.45%)
Jul 27, 2010 7.950 8.130 7.910 8.050 13,843 -0.01(-0.12%)
Jul 26, 2010 7.840 8.350 7.610 8.060 53,975 +0.45(+5.88%)
Jul 23, 2010 7.710 7.760 7.400 7.612 10,542 -0.19(-2.41%)
Jul 22, 2010 7.900 8.000 7.700 7.800 30,641 -0.12(-1.52%)
Jul 21, 2010 7.850 7.966 7.661 7.920 18,630 +0.30(+3.94%)
Jul 20, 2010 7.530 8.000 7.150 7.620 20,591 +0.16(+2.14%)
Jul 19, 2010 7.350 7.550 7.320 7.460 20,412 -0.04(-0.53%)
Jul 16, 2010 7.630 7.712 7.250 7.500 19,516 -0.30(-3.85%)
Jul 15, 2010 8.000 8.000 7.620 7.800 25,259 -0.20(-2.50%)
Jul 14, 2010 7.640 8.000 7.640 8.000 30,701 +0.61(+8.21%)
Jul 13, 2010 7.270 7.450 7.100 7.393 16,419 +0.28(+3.98%)
Jul 12, 2010 6.950 7.450 6.944 7.110 30,675 +0.51(+7.79%)
Jul 09, 2010 6.600 6.620 6.200 6.596 12,900 +0.04(+0.55%)
Jul 08, 2010 6.450 6.572 6.300 6.560 13,671 +0.06(+0.92%)
Jul 07, 2010 6.210 6.500 6.150 6.500 10,443 +0.22(+3.50%)
Jul 06, 2010 6.510 6.736 6.202 6.280 22,813 -0.22(-3.38%)
Jul 02, 2010 6.650 7.140 6.380 6.500 15,641 +0.15(+2.36%)
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