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 (%)
Jul 31, 2009 1.900 2.130 1.900 2.100 4,600 +0.00(+0.00%)
Jul 30, 2009 1.920 2.170 1.850 2.100 17,977 +0.20(+10.53%)
Jul 28, 2009 2.180 1.900 1.900 1.900 7,538 -0.10(-5.00%)
Jul 27, 2009 1.860 2.000 1.850 2.000 4,400 +0.15(+8.11%)
Jul 24, 2009 1.980 1.980 1.850 1.850 800 -0.10(-5.13%)
Jul 23, 2009 1.850 1.950 1.850 1.950 1,150 +0.10(+5.41%)
Jul 22, 2009 1.850 1.920 1.850 1.850 4,050 +0.03(+1.65%)
Jul 21, 2009 1.820 1.820 1.820 1.820 2,700 -0.08(-4.21%)
Jul 20, 2009 1.930 1.930 1.900 1.900 450 +0.01(+0.45%)
Jul 17, 2009 1.800 1.891 1.800 1.891 900 +0.14(+8.07%)
Jul 15, 2009 1.790 1.750 1.750 1.750 4,300 -0.03(-1.69%)
Jul 14, 2009 1.760 1.780 1.750 1.780 400 -0.03(-1.66%)
Jul 09, 2009 1.750 1.810 1.810 1.810 13,900 -0.01(-0.55%)
Jul 08, 2009 1.850 1.850 1.810 1.820 2,400 -0.02(-1.09%)
Jul 07, 2009 1.800 1.860 1.800 1.840 5,950 +0.02(+1.10%)
Jul 02, 2009 1.820 1.820 1.820 1.820 0 -0.01(-0.55%)
Jul 01, 2009 2.000 2.000 1.825 1.830 1,400 -0.16(-8.04%)
Jun 29, 2009 2.000 1.990 1.990 1.990 1,700 -0.01(-0.50%)
Jun 26, 2009 1.990 2.000 1.990 2.000 916 +0.01(+0.50%)
Jun 25, 2009 1.990 1.990 1.990 1.990 100 +0.16(+8.74%)
Jun 23, 2009 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Jun 22, 2009 1.900 1.900 1.830 1.830 2,000 +0.00(+0.00%)
Jun 19, 2009 1.830 1.900 1.830 1.830 6,250 -0.08(-4.19%)
Jun 18, 2009 2.050 2.050 1.840 1.910 7,302 -0.14(-6.83%)
Jun 17, 2009 2.120 2.230 2.050 2.050 10,571 -0.09(-4.21%)
Jun 16, 2009 2.206 2.270 2.110 2.140 4,280 -0.16(-6.96%)
Jun 15, 2009 2.220 2.300 2.110 2.300 9,049 +0.03(+1.32%)
Jun 12, 2009 2.470 2.500 2.270 2.270 18,925 -0.04(-1.72%)
Jun 11, 2009 2.170 2.360 2.170 2.310 10,149 +0.08(+3.58%)
Jun 10, 2009 2.170 2.390 2.100 2.230 31,914 +0.18(+8.78%)
Jun 09, 2009 2.000 2.120 2.000 2.050 9,300 +0.10(+5.13%)
Jun 08, 2009 1.920 2.030 1.900 1.950 6,186 +0.01(+0.52%)
Jun 05, 2009 2.000 2.060 1.900 1.940 17,559 +0.04(+2.11%)
Jun 04, 2009 1.920 2.000 1.820 1.900 19,300 +0.10(+5.56%)
Jun 03, 2009 1.805 1.946 1.800 1.800 11,536 -0.03(-1.64%)
Jun 02, 2009 1.900 1.950 1.830 1.830 7,200 -0.09(-4.54%)
Jun 01, 2009 1.810 1.940 1.590 1.917 48,536 +0.17(+9.54%)
May 29, 2009 1.710 1.760 1.660 1.750 5,225 +0.05(+2.94%)
May 28, 2009 1.620 1.700 1.600 1.700 18,200 +0.11(+6.92%)
May 27, 2009 1.620 1.630 1.500 1.590 17,088 -0.04(-2.65%)
May 26, 2009 1.420 1.660 1.410 1.633 18,197 +0.09(+6.05%)
May 22, 2009 1.480 1.550 1.360 1.540 16,242 +0.14(+10.00%)
May 21, 2009 1.461 1.480 1.390 1.400 10,830 -0.07(-4.77%)
May 20, 2009 1.480 1.500 1.430 1.470 26,810 +0.00(+0.01%)
May 19, 2009 1.470 1.500 1.420 1.470 20,908 +0.05(+3.52%)
May 18, 2009 1.480 1.490 1.350 1.420 28,905 -0.03(-2.06%)
May 15, 2009 1.660 1.660 1.300 1.450 78,658 +0.15(+11.53%)
May 14, 2009 1.550 1.550 1.230 1.300 81,870 -0.33(-20.25%)
May 13, 2009 1.700 1.700 1.630 1.630 15,351 -0.13(-7.39%)
May 12, 2009 1.780 1.780 1.700 1.760 7,858 +0.00(+0.00%)
May 11, 2009 1.740 1.760 1.710 1.760 2,500 +0.05(+2.92%)
May 08, 2009 1.750 1.750 1.660 1.710 4,150 -0.03(-1.72%)
May 07, 2009 1.600 1.750 1.600 1.740 2,600 +0.02(+1.16%)
May 06, 2009 1.740 1.750 1.540 1.720 16,695 +0.00(+0.00%)
May 05, 2009 1.600 1.720 1.600 1.720 14,384 +0.13(+8.18%)
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