Financial News

Cti Inds Corp (NQ: CTIB )

1.940 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.710 5.130 4.710 4.880 27,228 +0.17(+3.61%)
Oct 30, 2007 4.740 4.740 4.690 4.710 5,200 +0.00(+0.00%)
Oct 29, 2007 4.510 4.730 4.510 4.710 13,900 +0.10(+2.17%)
Oct 26, 2007 4.580 4.750 4.510 4.610 18,950 +0.09(+1.99%)
Oct 25, 2007 4.600 4.600 4.480 4.520 18,262 -0.08(-1.74%)
Oct 24, 2007 4.590 4.630 4.530 4.600 13,063 +0.02(+0.44%)
Oct 23, 2007 4.500 4.740 4.420 4.580 14,199 +0.08(+1.78%)
Oct 22, 2007 4.450 4.600 4.250 4.500 26,600 -0.10(-2.17%)
Oct 19, 2007 4.630 4.670 4.350 4.600 44,098 -0.07(-1.50%)
Oct 18, 2007 4.610 4.730 4.560 4.670 12,045 +0.09(+1.97%)
Oct 17, 2007 4.650 4.650 4.550 4.580 18,490 -0.12(-2.55%)
Oct 16, 2007 4.550 4.720 4.550 4.700 6,250 +0.08(+1.73%)
Oct 15, 2007 4.690 4.700 4.540 4.620 23,449 -0.02(-0.43%)
Oct 12, 2007 4.800 4.800 4.510 4.640 40,716 -0.11(-2.32%)
Oct 11, 2007 5.390 5.440 4.400 4.750 116,827 -0.49(-9.35%)
Oct 10, 2007 4.910 5.430 4.740 5.240 188,681 +0.47(+9.85%)
Oct 09, 2007 4.490 4.850 4.460 4.770 48,205 +0.07(+1.49%)
Oct 08, 2007 4.800 4.800 4.670 4.700 26,247 +0.04(+0.86%)
Oct 05, 2007 4.720 5.156 4.520 4.660 87,390 +0.04(+0.87%)
Oct 04, 2007 4.370 4.629 4.310 4.620 38,160 +0.12(+2.66%)
Oct 03, 2007 4.510 4.650 4.483 4.500 11,050 -0.17(-3.64%)
Oct 02, 2007 4.700 4.850 4.470 4.670 52,534 +0.00(+0.00%)
Oct 01, 2007 4.590 4.720 4.590 4.670 13,412 +0.05(+1.08%)
Sep 28, 2007 4.710 4.710 4.480 4.620 13,466 -0.06(-1.28%)
Sep 27, 2007 4.720 4.750 4.670 4.680 32,813 +0.01(+0.21%)
Sep 26, 2007 4.650 4.820 4.650 4.670 22,331 +0.00(+0.00%)
Sep 25, 2007 4.800 4.870 4.650 4.670 37,741 -0.02(-0.43%)
Sep 24, 2007 4.830 4.870 4.480 4.690 116,286 +0.21(+4.73%)
Sep 21, 2007 4.584 4.584 4.450 4.478 10,628 +0.05(+1.22%)
Sep 20, 2007 4.670 4.670 4.340 4.424 31,179 -0.29(-6.07%)
Sep 19, 2007 4.200 4.800 4.200 4.710 115,451 +0.50(+11.88%)
Sep 18, 2007 4.170 4.330 4.170 4.210 13,543 +0.01(+0.24%)
Sep 17, 2007 4.150 4.580 4.150 4.200 12,901 +0.01(+0.24%)
Sep 14, 2007 4.210 4.220 4.000 4.190 23,350 -0.06(-1.43%)
Sep 13, 2007 4.280 4.340 4.200 4.251 31,960 -0.05(-1.14%)
Sep 12, 2007 4.460 4.510 4.280 4.300 46,774 -0.21(-4.66%)
Sep 11, 2007 4.730 4.760 4.510 4.510 18,098 -0.26(-5.45%)
Sep 10, 2007 4.760 4.870 4.700 4.770 6,929 +0.06(+1.27%)
Sep 07, 2007 4.650 4.780 4.630 4.710 10,414 +0.00(+0.00%)
Sep 06, 2007 4.810 4.810 4.300 4.710 27,709 +0.02(+0.43%)
Sep 05, 2007 4.600 4.830 4.600 4.690 67,762 +0.13(+2.85%)
Sep 04, 2007 4.350 4.790 4.330 4.560 73,967 +0.26(+6.05%)
Aug 31, 2007 4.300 4.330 4.250 4.300 18,804 -0.02(-0.46%)
Aug 30, 2007 4.450 4.450 4.250 4.320 25,941 +0.01(+0.23%)
Aug 29, 2007 4.500 4.500 4.220 4.310 24,150 -0.14(-3.15%)
Aug 28, 2007 4.500 4.500 4.350 4.450 13,087 +0.05(+1.14%)
Aug 27, 2007 4.470 4.850 4.250 4.400 47,605 -0.03(-0.77%)
Aug 24, 2007 4.550 4.740 4.310 4.434 44,713 -0.17(-3.61%)
Aug 23, 2007 4.780 5.290 4.450 4.600 139,144 +0.00(+0.00%)
Aug 22, 2007 4.411 4.740 4.411 4.600 63,207 +0.20(+4.55%)
Aug 21, 2007 4.250 4.450 4.150 4.400 26,544 +0.18(+4.24%)
Aug 20, 2007 4.330 4.330 3.510 4.221 41,902 +0.05(+1.22%)
Aug 17, 2007 4.350 4.480 4.150 4.170 33,407 -0.02(-0.48%)
Aug 16, 2007 4.400 4.420 4.080 4.190 69,682 -0.21(-4.77%)
Aug 15, 2007 3.010 5.590 3.010 4.400 571,970 +1.37(+45.21%)
Aug 14, 2007 3.020 3.070 3.020 3.030 3,100 +0.02(+0.66%)
Aug 13, 2007 3.030 3.080 3.000 3.010 3,400 +0.00(+0.00%)
Aug 10, 2007 3.040 3.330 2.950 3.010 19,124 -0.03(-0.99%)
Aug 09, 2007 3.110 3.120 2.880 3.040 79,372 -0.25(-7.60%)
Aug 08, 2007 3.210 3.470 3.100 3.290 31,694 +0.08(+2.49%)
Aug 07, 2007 3.240 3.250 3.100 3.210 10,320 +0.15(+4.90%)
Aug 06, 2007 3.110 3.270 3.000 3.060 25,098 -0.08(-2.55%)
Aug 03, 2007 3.171 3.350 3.140 3.140 19,808 -0.10(-3.09%)
Aug 02, 2007 3.270 3.379 3.220 3.240 7,045 +0.00(+0.00%)
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