Financial News

Cti Inds Corp (NQ: CTIB )

2.230 USD -0.210 (-8.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.920 3.150 2.920 3.150 9,100 +0.24(+8.25%)
Oct 30, 2008 2.990 3.090 2.760 2.910 15,720 +0.11(+3.93%)
Oct 29, 2008 2.800 2.800 2.750 2.800 800 +0.04(+1.45%)
Oct 28, 2008 2.850 2.850 2.760 2.760 2,000 -0.11(-3.83%)
Oct 27, 2008 2.860 2.870 2.850 2.870 758 +0.03(+1.06%)
Oct 24, 2008 2.760 3.090 2.760 2.840 5,941 -0.16(-5.33%)
Oct 23, 2008 3.000 3.000 3.000 3.000 5,206 -0.09(-2.91%)
Oct 22, 2008 2.950 3.400 2.710 3.090 10,285 +0.09(+3.00%)
Oct 21, 2008 3.000 3.020 3.000 3.000 9,819 -0.02(-0.66%)
Oct 20, 2008 3.470 3.480 3.020 3.020 6,020 +0.06(+2.03%)
Oct 17, 2008 2.830 3.200 2.740 2.960 12,802 -0.04(-1.33%)
Oct 16, 2008 3.560 3.578 2.770 3.000 6,800 -0.33(-9.91%)
Oct 15, 2008 3.760 3.760 3.330 3.330 13,387 -0.33(-9.02%)
Oct 14, 2008 4.400 5.250 3.560 3.660 28,141 -0.34(-8.50%)
Oct 13, 2008 3.750 4.000 3.750 4.000 23,184 +0.28(+7.53%)
Oct 10, 2008 4.170 4.170 3.250 3.720 30,243 -0.63(-14.48%)
Oct 09, 2008 4.420 4.650 4.260 4.350 2,850 -0.30(-6.45%)
Oct 08, 2008 4.650 5.200 4.290 4.650 10,575 -0.08(-1.69%)
Oct 07, 2008 5.290 5.290 4.510 4.730 9,913 -0.21(-4.25%)
Oct 06, 2008 4.660 4.950 4.550 4.940 69,480 +0.18(+3.78%)
Oct 03, 2008 4.650 4.770 4.650 4.760 1,800 -0.04(-0.83%)
Oct 02, 2008 4.850 4.880 4.800 4.800 3,430 +0.00(+0.00%)
Oct 01, 2008 5.010 5.020 4.650 4.800 9,280 -0.17(-3.42%)
Sep 30, 2008 4.910 5.100 4.750 4.970 10,523 -0.14(-2.74%)
Sep 29, 2008 5.270 5.270 4.890 5.110 12,504 -0.52(-9.24%)
Sep 26, 2008 5.400 5.630 5.400 5.630 1,100 +0.01(+0.18%)
Sep 25, 2008 5.210 5.620 5.210 5.620 18,752 +0.29(+5.44%)
Sep 24, 2008 5.700 5.700 5.330 5.330 10,662 -0.37(-6.49%)
Sep 23, 2008 5.300 5.740 5.260 5.700 3,800 +0.40(+7.55%)
Sep 22, 2008 5.310 5.470 5.100 5.300 7,890 -0.22(-3.99%)
Sep 19, 2008 5.480 5.620 5.350 5.520 20,105 +0.21(+3.95%)
Sep 18, 2008 5.130 5.520 5.130 5.310 13,853 +0.01(+0.19%)
Sep 17, 2008 5.750 5.750 5.120 5.300 18,735 -0.39(-6.85%)
Sep 16, 2008 5.740 5.750 5.431 5.690 14,145 +0.18(+3.27%)
Sep 15, 2008 5.750 5.750 5.450 5.510 16,000 -0.29(-5.00%)
Sep 12, 2008 5.950 6.010 5.660 5.800 14,750 -0.24(-3.97%)
Sep 11, 2008 5.900 6.040 5.700 6.040 28,472 +0.19(+3.25%)
Sep 10, 2008 5.070 5.920 4.980 5.850 96,306 +0.86(+17.23%)
Sep 09, 2008 5.030 5.070 4.800 4.990 26,953 +0.09(+1.84%)
Sep 08, 2008 4.980 5.030 4.880 4.900 24,733 +0.10(+2.08%)
Sep 05, 2008 4.820 4.820 4.720 4.800 16,510 +0.13(+2.78%)
Sep 04, 2008 4.500 4.840 4.500 4.670 16,648 +0.02(+0.43%)
Sep 03, 2008 4.700 4.770 4.590 4.650 10,600 -0.04(-0.85%)
Sep 02, 2008 4.720 4.900 4.650 4.690 12,497 -0.28(-5.63%)
Aug 29, 2008 4.960 4.970 4.840 4.970 1,300 +0.00(+0.00%)
Aug 28, 2008 4.640 4.990 4.640 4.970 5,300 +0.18(+3.76%)
Aug 27, 2008 4.800 4.800 4.680 4.790 9,054 -0.01(-0.21%)
Aug 26, 2008 4.820 4.850 4.710 4.800 37,900 +0.06(+1.27%)
Aug 25, 2008 4.820 4.820 4.680 4.740 35,900 +0.01(+0.21%)
Aug 22, 2008 4.640 4.930 4.640 4.730 9,912 -0.09(-1.87%)
Aug 21, 2008 4.700 4.990 4.690 4.820 31,994 +0.12(+2.55%)
Aug 20, 2008 4.730 4.730 4.610 4.700 10,900 -0.01(-0.21%)
Aug 19, 2008 4.720 4.730 4.560 4.710 15,600 +0.00(+0.00%)
Aug 18, 2008 5.250 5.250 4.660 4.710 47,152 -0.46(-8.90%)
Aug 15, 2008 5.230 5.230 5.150 5.170 21,000 +0.05(+0.98%)
Aug 14, 2008 5.150 5.370 4.780 5.120 15,288 -0.03(-0.58%)
Aug 13, 2008 5.440 5.480 4.970 5.150 34,837 -0.30(-5.50%)
Aug 12, 2008 5.920 6.030 5.210 5.450 66,367 -0.13(-2.33%)
Aug 11, 2008 5.900 5.900 5.450 5.580 11,150 -0.14(-2.45%)
Aug 08, 2008 5.640 5.840 5.640 5.720 17,634 +0.10(+1.78%)
Aug 07, 2008 5.510 5.640 5.500 5.620 5,745 +0.09(+1.63%)
Aug 06, 2008 5.420 5.540 5.410 5.530 24,734 +0.04(+0.73%)
Aug 05, 2008 6.050 6.068 5.150 5.490 77,187 -0.65(-10.59%)
Aug 04, 2008 6.000 6.150 6.000 6.140 3,056 -0.01(-0.16%)
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