Financial News

Cti Inds Corp (NQ: CTIB )

0.6701 +0.2899 (+76.25%)
Streaming Delayed Price Updated: 10:17 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.890 6.871 5.664 6.812 31,235 +1.03(+17.83%)
Sep 29, 2010 5.840 5.944 5.742 5.782 5,864 -0.01(-0.17%)
Sep 28, 2010 5.644 5.850 5.644 5.791 5,607 +0.15(+2.61%)
Sep 27, 2010 6.243 6.277 5.644 5.644 13,777 -0.60(-9.59%)
Sep 24, 2010 6.420 6.547 5.988 6.243 9,464 +0.05(+0.79%)
Sep 23, 2010 6.125 6.547 6.125 6.194 2,666 +0.01(+0.16%)
Sep 22, 2010 6.155 6.630 6.155 6.184 2,664 -0.18(-2.78%)
Sep 21, 2010 6.331 6.675 6.272 6.361 16,176 -0.01(-0.15%)
Sep 20, 2010 6.577 6.577 6.027 6.371 12,445 -0.21(-3.13%)
Sep 17, 2010 6.479 6.822 6.194 6.577 36,782 -0.12(-1.76%)
Sep 15, 2010 6.243 6.783 5.939 6.694 30,664 +0.45(+7.23%)
Sep 14, 2010 5.870 6.243 5.870 6.243 19,246 +0.16(+2.58%)
Sep 13, 2010 5.831 6.194 5.683 6.086 18,147 +0.13(+2.14%)
Sep 10, 2010 5.850 5.958 5.301 5.958 18,299 +0.21(+3.58%)
Sep 09, 2010 5.968 6.106 5.683 5.752 13,786 -0.18(-2.98%)
Sep 08, 2010 5.693 6.037 5.497 5.929 13,457 +0.33(+5.96%)
Sep 07, 2010 5.399 5.744 5.399 5.595 6,089 +0.16(+2.87%)
Sep 03, 2010 5.595 5.595 5.350 5.439 23,512 -0.08(-1.41%)
Sep 02, 2010 5.595 5.595 5.517 5.517 1,325 +0.10(+1.83%)
Sep 01, 2010 5.664 5.664 5.291 5.417 10,282 -0.18(-3.18%)
Aug 31, 2010 4.957 5.595 4.937 5.595 36,984 +0.68(+13.77%)
Aug 30, 2010 4.859 5.094 4.849 4.918 17,029 -0.05(-1.01%)
Aug 27, 2010 5.055 5.202 4.781 4.968 17,346 -0.14(-2.67%)
Aug 26, 2010 5.153 5.232 4.987 5.104 28,964 -0.15(-2.80%)
Aug 25, 2010 5.467 5.556 4.928 5.252 20,891 -0.25(-4.46%)
Aug 24, 2010 5.595 5.615 5.409 5.497 10,602 -0.13(-2.27%)
Aug 23, 2010 5.742 5.880 5.615 5.625 9,008 -0.07(-1.21%)
Aug 20, 2010 5.615 5.860 5.615 5.693 5,495 -0.05(-0.85%)
Aug 19, 2010 5.860 5.860 5.616 5.742 23,938 -0.05(-0.85%)
Aug 18, 2010 5.772 6.037 5.674 5.791 22,676 +0.03(+0.49%)
Aug 17, 2010 5.752 5.857 5.595 5.763 16,128 +0.01(+0.19%)
Aug 16, 2010 5.890 5.890 5.428 5.752 54,786 -0.29(-4.87%)
Aug 13, 2010 5.919 6.047 5.861 6.047 9,429 +0.03(+0.49%)
Aug 12, 2010 6.125 6.155 5.968 6.017 7,037 -0.06(-0.97%)
Aug 11, 2010 5.880 6.125 5.752 6.076 12,182 +0.02(+0.32%)
Aug 10, 2010 5.801 6.056 5.595 6.056 43,728 +0.04(+0.65%)
Aug 09, 2010 6.233 6.321 5.890 6.017 32,510 -0.23(-3.62%)
Aug 06, 2010 6.626 6.626 6.066 6.243 48,292 -0.38(-5.78%)
Aug 05, 2010 6.960 6.989 6.616 6.626 35,348 -0.33(-4.80%)
Aug 04, 2010 6.920 7.117 6.596 6.960 125,536 +0.36(+5.51%)
Aug 03, 2010 6.704 6.861 6.567 6.596 64,754 -0.37(-5.35%)
Aug 02, 2010 8.049 8.245 6.675 6.969 314,450 -1.91(-21.55%)
Jul 30, 2010 8.000 8.883 8.000 8.883 40,870 +0.69(+8.49%)
Jul 29, 2010 8.196 8.196 7.882 8.188 21,105 +0.32(+4.09%)
Jul 28, 2010 7.892 7.990 7.857 7.867 5,441 -0.04(-0.45%)
Jul 27, 2010 7.804 7.980 7.764 7.902 14,102 -0.01(-0.12%)
Jul 26, 2010 7.696 8.196 7.470 7.912 54,986 +0.44(+5.88%)
Jul 23, 2010 7.568 7.617 7.264 7.472 10,739 -0.18(-2.41%)
Jul 22, 2010 7.755 7.853 7.558 7.656 31,215 -0.12(-1.52%)
Jul 21, 2010 7.706 7.819 7.520 7.774 18,979 +0.29(+3.94%)
Jul 20, 2010 7.391 7.853 7.018 7.480 20,977 +0.16(+2.14%)
Jul 19, 2010 7.215 7.411 7.185 7.323 20,794 -0.04(-0.53%)
Jul 16, 2010 7.490 7.570 7.117 7.362 19,881 -0.29(-3.85%)
Jul 15, 2010 7.853 7.853 7.480 7.656 25,732 -0.20(-2.50%)
Jul 14, 2010 7.499 7.853 7.499 7.853 31,276 +0.60(+8.21%)
Jul 13, 2010 7.136 7.313 6.970 7.257 16,726 +0.28(+3.98%)
Jul 12, 2010 6.822 7.313 6.816 6.979 31,250 +0.50(+7.79%)
Jul 09, 2010 6.479 6.498 6.086 6.475 13,141 +0.04(+0.55%)
Jul 08, 2010 6.331 6.451 6.184 6.439 13,927 +0.06(+0.92%)
Jul 07, 2010 6.096 6.380 6.037 6.380 10,638 +0.22(+3.50%)
Jul 06, 2010 6.390 6.612 6.087 6.164 23,240 -0.22(-3.38%)
Jul 02, 2010 6.528 7.009 6.263 6.380 15,934 +0.15(+2.36%)
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