Financial News

Cti Inds Corp (NQ: CTIB )

1.980 USD -0.020 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.350 6.560 6.300 6.360 35,465 +0.08(+1.27%)
Oct 30, 2006 5.800 6.340 5.770 6.280 54,892 +0.33(+5.55%)
Oct 27, 2006 6.030 6.200 5.910 5.950 35,869 -0.14(-2.30%)
Oct 26, 2006 6.110 6.240 5.950 6.090 28,528 -0.15(-2.40%)
Oct 25, 2006 6.490 6.490 6.220 6.240 34,873 +0.02(+0.32%)
Oct 24, 2006 6.260 6.440 6.110 6.220 67,331 -0.22(-3.42%)
Oct 23, 2006 5.750 7.100 5.650 6.440 243,272 +0.79(+13.98%)
Oct 20, 2006 5.710 5.740 5.500 5.650 71,315 +0.02(+0.36%)
Oct 19, 2006 5.470 5.750 5.380 5.630 73,142 +0.21(+3.90%)
Oct 18, 2006 5.010 5.640 5.000 5.419 136,545 +0.50(+10.14%)
Oct 17, 2006 4.950 5.050 4.630 4.920 56,633 +0.08(+1.65%)
Oct 16, 2006 4.810 5.030 4.550 4.840 135,988 +0.29(+6.37%)
Oct 13, 2006 4.550 4.680 4.490 4.550 21,463 -0.03(-0.59%)
Oct 12, 2006 4.850 4.937 4.410 4.577 117,111 -0.02(-0.50%)
Oct 11, 2006 4.010 5.220 3.950 4.600 479,587 +0.62(+15.58%)
Oct 10, 2006 4.000 4.050 3.970 3.980 76,478 +0.06(+1.53%)
Oct 09, 2006 3.990 4.180 3.860 3.920 70,258 -0.07(-1.75%)
Oct 06, 2006 3.660 3.990 3.660 3.990 45,221 +0.25(+6.68%)
Oct 05, 2006 3.880 3.880 3.600 3.740 27,119 +0.08(+2.19%)
Oct 04, 2006 3.500 3.690 3.500 3.660 21,297 +0.10(+2.81%)
Oct 03, 2006 3.440 3.630 3.440 3.560 9,100 -0.05(-1.34%)
Oct 02, 2006 3.650 3.650 3.390 3.608 24,651 -0.00(-0.02%)
Sep 29, 2006 3.540 3.698 3.530 3.609 6,550 -0.01(-0.31%)
Sep 28, 2006 3.500 3.670 3.464 3.620 15,909 +0.07(+1.97%)
Sep 27, 2006 3.490 3.660 3.450 3.550 12,200 +0.10(+2.90%)
Sep 26, 2006 3.320 3.460 3.320 3.450 3,525 +0.04(+1.17%)
Sep 25, 2006 3.390 3.484 3.350 3.410 17,818 -0.13(-3.67%)
Sep 22, 2006 3.620 3.620 3.540 3.540 4,500 -0.09(-2.48%)
Sep 21, 2006 3.630 3.720 3.570 3.630 12,901 +0.04(+1.11%)
Sep 20, 2006 3.650 3.720 3.560 3.590 6,935 +0.12(+3.46%)
Sep 19, 2006 3.640 3.640 3.450 3.470 6,900 -0.04(-1.27%)
Sep 18, 2006 3.590 3.680 3.514 3.514 5,185 -0.09(-2.38%)
Sep 15, 2006 3.580 3.650 3.516 3.600 2,900 -0.09(-2.44%)
Sep 14, 2006 3.670 3.690 3.500 3.690 10,150 +0.10(+2.76%)
Sep 13, 2006 3.680 3.890 3.510 3.591 24,113 -0.08(-2.15%)
Sep 12, 2006 3.828 3.828 3.560 3.670 22,610 -0.20(-5.12%)
Sep 11, 2006 3.830 3.910 3.560 3.868 9,860 +0.11(+2.87%)
Sep 08, 2006 3.900 3.910 3.730 3.760 19,479 -0.06(-1.57%)
Sep 07, 2006 3.770 3.830 3.550 3.820 24,000 -0.07(-1.80%)
Sep 06, 2006 4.000 4.000 3.790 3.890 11,200 -0.02(-0.51%)
Sep 05, 2006 3.400 3.910 3.400 3.910 61,076 +0.50(+14.66%)
Sep 01, 2006 3.280 3.480 3.240 3.410 13,420 +0.11(+3.33%)
Aug 31, 2006 3.160 3.350 3.160 3.300 17,985 +0.14(+4.43%)
Aug 30, 2006 3.550 3.550 3.150 3.160 33,621 -0.24(-7.06%)
Aug 29, 2006 3.350 3.550 3.290 3.400 16,006 +0.09(+2.72%)
Aug 28, 2006 3.610 3.610 3.280 3.310 32,751 -0.20(-5.70%)
Aug 25, 2006 3.400 3.630 3.400 3.510 20,712 -0.09(-2.50%)
Aug 24, 2006 3.220 3.700 3.220 3.600 89,345 +0.30(+9.09%)
Aug 23, 2006 3.270 3.480 3.250 3.300 53,790 -0.07(-2.08%)
Aug 22, 2006 3.560 3.748 3.210 3.370 206,762 -0.37(-9.89%)
Aug 21, 2006 2.530 4.680 2.490 3.740 810,280 +1.25(+50.20%)
Aug 18, 2006 2.720 2.720 2.490 2.490 7,700 -0.01(-0.40%)
Aug 17, 2006 2.530 2.630 2.450 2.500 14,653 +0.02(+0.81%)
Aug 16, 2006 2.630 2.740 2.480 2.480 10,562 -0.13(-4.98%)
Aug 15, 2006 2.220 2.770 2.220 2.610 17,901 +0.26(+11.06%)
Aug 14, 2006 2.370 2.580 2.350 2.350 2,217 +0.07(+3.07%)
Aug 11, 2006 2.280 2.280 2.280 2.280 100 +0.07(+3.17%)
Aug 10, 2006 2.340 2.340 2.200 2.210 6,800 -0.14(-5.96%)
Aug 09, 2006 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Aug 08, 2006 2.360 2.390 2.350 2.350 5,700 -0.07(-2.89%)
Aug 07, 2006 2.480 2.480 2.420 2.420 400 -0.01(-0.41%)
Aug 04, 2006 2.560 2.560 2.320 2.430 2,120 -0.06(-2.41%)
Aug 03, 2006 2.480 2.660 2.380 2.490 3,400 +0.02(+0.81%)
Aug 02, 2006 2.460 2.550 2.370 2.470 7,302 -0.02(-0.80%)
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