Financial News

Cti Inds Corp (NQ: CTIB )

2.510 USD +0.160 (+6.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 5.850 6.240 5.700 5.840 227,203 +0.03(+0.52%)
Apr 27, 2007 5.400 5.960 5.320 5.810 219,523 +0.37(+6.80%)
Apr 26, 2007 5.360 5.640 5.310 5.440 69,596 +0.06(+1.16%)
Apr 25, 2007 5.360 5.720 5.270 5.378 135,778 +0.02(+0.33%)
Apr 24, 2007 5.860 5.890 5.300 5.360 128,674 -0.44(-7.59%)
Apr 23, 2007 5.990 6.620 5.750 5.800 294,311 -0.17(-2.85%)
Apr 20, 2007 5.300 6.100 5.200 5.970 248,350 +0.65(+12.22%)
Apr 19, 2007 5.480 5.480 5.200 5.320 20,922 -0.14(-2.56%)
Apr 18, 2007 5.410 5.510 5.220 5.460 83,398 +0.00(+0.00%)
Apr 17, 2007 5.480 5.650 5.380 5.460 62,246 -0.01(-0.18%)
Apr 16, 2007 5.750 5.750 5.400 5.470 90,474 -0.28(-4.87%)
Apr 13, 2007 5.570 5.820 5.330 5.750 148,763 +0.19(+3.42%)
Apr 12, 2007 5.940 6.000 5.455 5.560 150,632 -0.44(-7.33%)
Apr 11, 2007 5.920 6.440 5.920 6.000 119,856 +0.12(+2.04%)
Apr 10, 2007 6.230 6.240 5.740 5.880 75,386 -0.36(-5.77%)
Apr 09, 2007 6.540 6.740 6.160 6.240 90,899 -0.38(-5.77%)
Apr 05, 2007 6.990 7.390 6.570 6.622 97,655 -0.42(-5.93%)
Apr 04, 2007 7.790 7.790 6.990 7.040 82,264 -0.19(-2.63%)
Apr 03, 2007 7.490 8.060 7.080 7.230 110,246 -0.22(-2.95%)
Apr 02, 2007 7.680 8.100 7.380 7.450 84,215 -0.33(-4.24%)
Mar 30, 2007 8.370 8.820 7.670 7.780 82,797 -0.65(-7.72%)
Mar 29, 2007 8.950 9.160 8.340 8.431 53,361 -0.50(-5.59%)
Mar 28, 2007 9.230 9.230 8.250 8.930 70,565 -0.31(-3.35%)
Mar 27, 2007 9.990 10.00 9.020 9.240 81,938 -0.69(-6.95%)
Mar 26, 2007 10.20 10.25 9.930 9.930 113,258 +0.06(+0.61%)
Mar 23, 2007 9.000 9.910 8.680 9.870 190,845 +0.88(+9.79%)
Mar 22, 2007 8.380 10.39 8.210 8.990 394,414 +0.88(+10.85%)
Mar 21, 2007 8.000 8.880 7.510 8.110 150,688 +0.56(+7.42%)
Mar 20, 2007 6.440 7.550 6.370 7.550 68,075 +0.65(+9.42%)
Mar 19, 2007 6.990 7.030 6.690 6.900 49,202 +0.05(+0.73%)
Mar 16, 2007 6.690 6.850 6.650 6.850 25,126 +0.18(+2.70%)
Mar 15, 2007 5.910 6.720 5.120 6.670 65,161 +0.27(+4.22%)
Mar 14, 2007 6.260 6.400 6.180 6.400 66,101 +0.14(+2.31%)
Mar 13, 2007 6.020 6.420 6.060 6.256 32,589 +0.24(+3.92%)
Mar 12, 2007 5.800 6.339 5.610 6.020 149,346 +0.41(+7.31%)
Mar 09, 2007 5.730 6.000 5.399 5.610 54,728 -0.09(-1.58%)
Mar 08, 2007 5.500 5.700 5.460 5.700 49,586 +0.25(+4.59%)
Mar 07, 2007 5.370 5.460 5.370 5.450 26,771 +0.09(+1.68%)
Mar 06, 2007 5.200 5.380 5.060 5.360 44,244 +0.16(+3.08%)
Mar 05, 2007 4.950 5.340 4.950 5.200 62,716 +0.16(+3.17%)
Mar 02, 2007 5.000 5.040 4.900 5.040 12,636 -0.01(-0.20%)
Mar 01, 2007 5.010 5.050 4.800 5.050 37,048 +0.05(+1.00%)
Feb 28, 2007 4.730 5.050 4.730 5.000 38,564 +0.22(+4.60%)
Feb 27, 2007 4.990 5.020 4.560 4.780 24,633 -0.12(-2.45%)
Feb 26, 2007 4.640 5.020 4.590 4.900 41,393 +0.31(+6.75%)
Feb 23, 2007 4.690 4.860 4.570 4.590 3,800 -0.14(-2.96%)
Feb 22, 2007 4.660 4.900 4.620 4.730 11,000 +0.08(+1.72%)
Feb 21, 2007 4.650 4.660 4.600 4.650 15,840 +0.01(+0.22%)
Feb 20, 2007 4.690 4.800 4.614 4.640 21,108 -0.07(-1.49%)
Feb 16, 2007 4.810 4.810 4.650 4.710 33,000 -0.14(-2.88%)
Feb 15, 2007 5.017 5.130 4.680 4.849 19,490 -0.16(-3.20%)
Feb 14, 2007 4.600 5.120 4.600 5.010 41,115 +0.07(+1.42%)
Feb 13, 2007 4.960 5.030 4.900 4.940 6,900 +0.01(+0.20%)
Feb 12, 2007 4.960 4.980 4.900 4.930 8,141 -0.01(-0.20%)
Feb 09, 2007 4.890 4.980 4.741 4.940 19,250 +0.10(+2.07%)
Feb 08, 2007 4.910 4.910 4.832 4.840 4,000 +0.02(+0.41%)
Feb 07, 2007 4.710 4.980 4.670 4.820 16,659 +0.14(+2.99%)
Feb 06, 2007 4.680 4.680 4.620 4.680 5,700 +0.07(+1.52%)
Feb 05, 2007 4.640 4.700 4.580 4.610 16,370 -0.05(-1.07%)
Feb 02, 2007 4.700 4.810 4.614 4.660 6,478 -0.01(-0.21%)
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