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 (%)
Aug 31, 2010 5.050 5.700 5.030 5.700 36,304 +0.69(+13.77%)
Aug 30, 2010 4.950 5.190 4.940 5.010 16,716 -0.05(-1.01%)
Aug 27, 2010 5.150 5.300 4.871 5.061 17,027 -0.14(-2.67%)
Aug 26, 2010 5.250 5.330 5.080 5.200 28,431 -0.15(-2.80%)
Aug 25, 2010 5.570 5.660 5.020 5.350 20,507 -0.25(-4.46%)
Aug 24, 2010 5.700 5.720 5.510 5.600 10,407 -0.13(-2.27%)
Aug 23, 2010 5.850 5.990 5.720 5.730 8,843 -0.07(-1.21%)
Aug 20, 2010 5.720 5.970 5.720 5.800 5,394 -0.05(-0.85%)
Aug 19, 2010 5.970 5.970 5.721 5.850 23,498 -0.05(-0.85%)
Aug 18, 2010 5.880 6.150 5.780 5.900 22,259 +0.03(+0.49%)
Aug 17, 2010 5.860 5.967 5.700 5.871 15,832 +0.01(+0.19%)
Aug 16, 2010 6.000 6.000 5.530 5.860 53,778 -0.30(-4.87%)
Aug 13, 2010 6.030 6.160 5.971 6.160 9,256 +0.03(+0.49%)
Aug 12, 2010 6.240 6.270 6.080 6.130 6,908 -0.06(-0.97%)
Aug 11, 2010 5.990 6.240 5.860 6.190 11,958 +0.02(+0.32%)
Aug 10, 2010 5.910 6.170 5.700 6.170 42,924 +0.04(+0.65%)
Aug 09, 2010 6.350 6.440 6.000 6.130 31,912 -0.23(-3.62%)
Aug 06, 2010 6.750 6.750 6.180 6.360 47,404 -0.39(-5.78%)
Aug 05, 2010 7.090 7.120 6.740 6.750 34,698 -0.34(-4.80%)
Aug 04, 2010 7.050 7.250 6.720 7.090 123,226 +0.37(+5.51%)
Aug 03, 2010 6.830 6.990 6.690 6.720 63,563 -0.38(-5.35%)
Aug 02, 2010 8.200 8.400 6.800 7.100 308,663 -1.95(-21.55%)
Jul 30, 2010 8.150 9.050 8.150 9.050 40,118 +0.71(+8.49%)
Jul 29, 2010 8.350 8.350 8.030 8.342 20,717 +0.33(+4.09%)
Jul 28, 2010 8.040 8.140 8.004 8.014 5,341 -0.04(-0.45%)
Jul 27, 2010 7.950 8.130 7.910 8.050 13,843 -0.01(-0.12%)
Jul 26, 2010 7.840 8.350 7.610 8.060 53,975 +0.45(+5.88%)
Jul 23, 2010 7.710 7.760 7.400 7.612 10,542 -0.19(-2.41%)
Jul 22, 2010 7.900 8.000 7.700 7.800 30,641 -0.12(-1.52%)
Jul 21, 2010 7.850 7.966 7.661 7.920 18,630 +0.30(+3.94%)
Jul 20, 2010 7.530 8.000 7.150 7.620 20,591 +0.16(+2.14%)
Jul 19, 2010 7.350 7.550 7.320 7.460 20,412 -0.04(-0.53%)
Jul 16, 2010 7.630 7.712 7.250 7.500 19,516 -0.30(-3.85%)
Jul 15, 2010 8.000 8.000 7.620 7.800 25,259 -0.20(-2.50%)
Jul 14, 2010 7.640 8.000 7.640 8.000 30,701 +0.61(+8.21%)
Jul 13, 2010 7.270 7.450 7.100 7.393 16,419 +0.28(+3.98%)
Jul 12, 2010 6.950 7.450 6.944 7.110 30,675 +0.51(+7.79%)
Jul 09, 2010 6.600 6.620 6.200 6.596 12,900 +0.04(+0.55%)
Jul 08, 2010 6.450 6.572 6.300 6.560 13,671 +0.06(+0.92%)
Jul 07, 2010 6.210 6.500 6.150 6.500 10,443 +0.22(+3.50%)
Jul 06, 2010 6.510 6.736 6.202 6.280 22,813 -0.22(-3.38%)
Jul 02, 2010 6.650 7.140 6.380 6.500 15,641 +0.15(+2.36%)
Jul 01, 2010 6.870 6.870 6.000 6.350 15,540 -0.40(-5.93%)
Jun 30, 2010 6.500 6.840 6.500 6.750 21,784 +0.25(+3.85%)
Jun 29, 2010 7.240 7.240 6.201 6.500 35,132 -0.74(-10.22%)
Jun 25, 2010 7.240 7.250 7.020 7.240 5,071 +0.07(+0.98%)
Jun 24, 2010 7.040 7.280 7.040 7.170 12,682 +0.01(+0.14%)
Jun 23, 2010 6.970 7.310 6.970 7.160 10,298 +0.17(+2.40%)
Jun 22, 2010 7.100 7.100 6.940 6.992 16,896 -0.03(-0.40%)
Jun 21, 2010 7.000 7.600 6.870 7.020 111,542 +0.30(+4.46%)
Jun 18, 2010 6.580 6.850 6.580 6.720 20,123 +0.14(+2.13%)
Jun 17, 2010 6.540 6.600 6.400 6.580 7,139 +0.08(+1.23%)
Jun 16, 2010 6.520 6.520 6.300 6.500 9,608 +0.06(+0.93%)
Jun 15, 2010 6.500 6.600 6.250 6.440 50,196 -0.06(-0.92%)
Jun 14, 2010 6.000 7.100 6.000 6.500 155,274 +1.08(+19.93%)
Jun 11, 2010 5.250 5.500 5.250 5.420 2,100 +0.11(+2.07%)
Jun 10, 2010 5.360 5.500 5.300 5.310 8,223 -0.05(-0.93%)
Jun 09, 2010 5.330 5.480 5.330 5.360 20,457 +0.04(+0.75%)
Jun 08, 2010 5.497 5.497 5.160 5.320 1,849 +0.06(+1.14%)
Jun 07, 2010 5.250 5.880 5.110 5.260 5,700 +0.13(+2.59%)
Jun 04, 2010 5.350 5.450 5.090 5.127 7,206 -0.23(-4.35%)
Jun 03, 2010 5.390 5.500 5.340 5.360 3,427 +0.03(+0.56%)
Jun 02, 2010 5.320 5.390 5.260 5.330 1,800 -0.07(-1.30%)
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