Financial News

Cti Inds Corp (NQ: CTIB )

0.9299 USD UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.300 5.570 5.300 5.320 28,007 +0.02(+0.38%)
Nov 29, 2010 5.290 5.480 5.160 5.300 36,308 -0.19(-3.46%)
Nov 26, 2010 5.590 5.590 5.421 5.490 8,335 -0.02(-0.36%)
Nov 24, 2010 5.420 5.510 5.510 5.510 23,266 +0.00(+0.00%)
Nov 23, 2010 5.460 5.690 5.200 5.510 53,061 -0.01(-0.18%)
Nov 22, 2010 5.600 5.600 5.400 5.520 49,773 -0.06(-1.08%)
Nov 19, 2010 5.700 5.750 5.400 5.580 34,196 -0.24(-4.12%)
Nov 18, 2010 5.510 6.064 5.510 5.820 61,603 +0.33(+6.01%)
Nov 17, 2010 5.240 5.600 5.240 5.490 36,203 +0.17(+3.20%)
Nov 16, 2010 5.250 5.440 5.150 5.320 66,163 -0.03(-0.56%)
Nov 15, 2010 5.720 5.880 5.030 5.350 284,542 -1.12(-17.31%)
Nov 12, 2010 6.630 6.630 6.350 6.470 24,180 -0.07(-1.07%)
Nov 11, 2010 6.950 6.950 6.230 6.540 47,385 -0.29(-4.25%)
Nov 10, 2010 6.690 7.190 6.190 6.830 93,321 +0.03(+0.44%)
Nov 09, 2010 8.250 8.260 6.650 6.800 327,996 -2.00(-22.73%)
Nov 08, 2010 9.500 9.620 8.800 8.800 74,300 -0.04(-0.45%)
Nov 05, 2010 8.780 9.200 8.700 8.840 30,754 +0.06(+0.68%)
Nov 04, 2010 9.330 9.400 8.750 8.780 58,898 -0.57(-6.10%)
Nov 03, 2010 9.000 9.749 8.900 9.350 36,038 +0.45(+5.06%)
Nov 02, 2010 9.500 9.510 8.820 8.900 53,859 -0.37(-4.03%)
Nov 01, 2010 8.700 9.300 8.500 9.274 86,471 +0.94(+11.33%)
Oct 29, 2010 8.520 8.520 8.200 8.330 17,607 +0.01(+0.12%)
Oct 28, 2010 8.400 8.589 8.310 8.320 11,625 -0.06(-0.72%)
Oct 27, 2010 8.600 8.600 8.311 8.380 28,385 +0.00(+0.00%)
Oct 25, 2010 8.430 8.800 8.300 8.380 48,699 +0.15(+1.82%)
Oct 22, 2010 8.300 8.430 8.150 8.230 47,130 +0.03(+0.36%)
Oct 21, 2010 8.230 8.800 8.150 8.200 37,442 +0.03(+0.37%)
Oct 20, 2010 8.880 9.000 8.060 8.170 62,618 -0.57(-6.52%)
Oct 19, 2010 8.200 9.050 8.130 8.740 76,894 +0.73(+9.11%)
Oct 18, 2010 8.100 8.840 7.790 8.010 146,517 +1.49(+22.85%)
Oct 15, 2010 6.930 6.930 6.460 6.520 8,240 -0.36(-5.23%)
Oct 14, 2010 6.930 6.930 6.610 6.880 1,614 +0.08(+1.18%)
Oct 13, 2010 6.700 6.930 6.700 6.800 5,591 +0.10(+1.49%)
Oct 12, 2010 6.740 6.740 6.500 6.700 10,508 -0.03(-0.44%)
Oct 11, 2010 6.820 6.820 6.680 6.730 7,073 +0.03(+0.45%)
Oct 08, 2010 6.600 6.700 6.400 6.700 15,960 +0.00(+0.00%)
Oct 07, 2010 6.820 6.820 6.600 6.700 6,193 -0.12(-1.76%)
Oct 06, 2010 6.750 6.850 6.750 6.820 4,944 +0.22(+3.33%)
Oct 05, 2010 6.710 6.710 6.500 6.600 5,622 -0.10(-1.49%)
Oct 04, 2010 6.980 6.990 6.500 6.700 14,405 -0.19(-2.76%)
Oct 01, 2010 6.940 7.050 6.410 6.890 20,056 -0.05(-0.72%)
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%)
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