Financial News

Cti Inds Corp (NQ: CTIB )

1.480 USD -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.990 2.230 1.920 1.970 909,110 -0.02(-1.01%)
Jun 29, 2021 2.050 2.050 1.960 1.990 138,597 -0.02(-1.00%)
Jun 28, 2021 1.990 2.040 1.960 2.010 212,402 +0.01(+0.50%)
Jun 25, 2021 1.980 2.060 1.930 2.000 556,897 +0.10(+5.26%)
Jun 24, 2021 1.860 1.960 1.830 1.900 598,095 +0.07(+3.83%)
Jun 23, 2021 1.820 1.890 1.800 1.830 87,345 +0.01(+0.55%)
Jun 22, 2021 1.890 1.920 1.820 1.820 139,299 -0.10(-5.21%)
Jun 21, 2021 1.990 2.030 1.810 1.920 642,501 -0.08(-4.00%)
Jun 18, 2021 2.010 2.070 1.930 2.000 650,150 -0.07(-3.38%)
Jun 17, 2021 2.220 2.240 2.000 2.070 1,440,709 -0.19(-8.41%)
Jun 16, 2021 1.890 2.300 1.870 2.260 3,952,317 +0.36(+18.95%)
Jun 15, 2021 1.940 1.970 1.870 1.900 61,298 -0.04(-2.06%)
Jun 14, 2021 1.970 2.050 1.930 1.940 56,365 -0.02(-1.02%)
Jun 11, 2021 1.930 2.040 1.930 1.960 123,120 +0.03(+1.55%)
Jun 10, 2021 1.990 1.993 1.930 1.930 45,545 -0.05(-2.53%)
Jun 09, 2021 1.900 2.020 1.900 1.980 153,655 +0.08(+4.21%)
Jun 08, 2021 1.880 1.950 1.870 1.900 158,100 +0.04(+2.15%)
Jun 07, 2021 1.870 1.880 1.830 1.860 67,824 +0.02(+1.09%)
Jun 04, 2021 1.850 1.890 1.830 1.840 60,064 -0.01(-0.54%)
Jun 03, 2021 1.830 1.900 1.810 1.850 70,720 -0.02(-1.07%)
Jun 02, 2021 1.850 1.930 1.835 1.870 77,393 -0.01(-0.53%)
Jun 01, 2021 1.850 1.920 1.810 1.880 109,101 +0.02(+1.08%)
May 28, 2021 1.810 1.920 1.790 1.860 168,608 +0.06(+3.33%)
May 27, 2021 1.740 1.840 1.740 1.800 123,156 +0.00(+0.00%)
May 26, 2021 1.770 1.900 1.740 1.800 364,524 +0.07(+4.05%)
May 25, 2021 1.640 1.870 1.640 1.730 639,346 +0.03(+1.76%)
May 24, 2021 1.730 1.740 1.700 1.700 37,100 -0.01(-0.58%)
May 21, 2021 1.700 1.768 1.680 1.710 109,243 +0.01(+0.59%)
May 20, 2021 1.690 1.750 1.676 1.700 39,626 +0.02(+1.19%)
May 19, 2021 1.670 1.690 1.630 1.680 24,060 -0.01(-0.59%)
May 18, 2021 1.620 1.750 1.620 1.690 137,692 +0.06(+3.68%)
May 17, 2021 1.620 1.690 1.560 1.630 71,967 +0.00(+0.00%)
May 14, 2021 1.580 1.780 1.500 1.630 242,558 +0.05(+3.16%)
May 13, 2021 1.610 1.660 1.565 1.580 30,484 -0.03(-1.86%)
May 12, 2021 1.650 1.690 1.600 1.610 59,891 -0.06(-3.59%)
May 11, 2021 1.700 1.730 1.620 1.670 83,297 -0.06(-3.47%)
May 10, 2021 1.760 1.830 1.690 1.730 224,713 +0.06(+3.59%)
May 07, 2021 1.720 1.770 1.660 1.670 99,590 -0.05(-2.91%)
May 06, 2021 1.820 1.840 1.710 1.720 100,515 -0.12(-6.52%)
May 05, 2021 1.820 1.920 1.800 1.840 284,909 -0.01(-0.54%)
May 04, 2021 1.840 1.890 1.760 1.850 235,701 +0.03(+1.65%)
May 03, 2021 1.890 1.900 1.790 1.820 148,170 +0.00(+0.00%)
Apr 30, 2021 1.930 1.940 1.820 1.820 80,500 -0.11(-5.70%)
Apr 29, 2021 1.950 1.960 1.870 1.930 60,700 -0.01(-0.52%)
Apr 28, 2021 1.960 1.960 1.900 1.940 58,204 +0.03(+1.57%)
Apr 27, 2021 1.880 1.990 1.860 1.910 98,937 +0.04(+2.14%)
Apr 26, 2021 1.825 1.890 1.820 1.870 52,258 +0.02(+1.08%)
Apr 23, 2021 1.860 2.000 1.750 1.850 363,900 -0.04(-2.12%)
Apr 22, 2021 1.850 1.930 1.846 1.890 53,343 +0.04(+2.16%)
Apr 21, 2021 1.730 1.870 1.730 1.850 83,902 +0.13(+7.56%)
Apr 20, 2021 1.810 1.830 1.700 1.720 85,684 -0.06(-3.37%)
Apr 19, 2021 1.880 1.880 1.780 1.780 74,383 -0.10(-5.32%)
Apr 16, 2021 1.870 1.940 1.780 1.880 213,500 -0.05(-2.59%)
Apr 15, 2021 2.050 2.160 1.920 1.930 233,280 -0.11(-5.39%)
Apr 14, 2021 2.120 2.150 2.040 2.040 58,813 -0.08(-3.77%)
Apr 13, 2021 2.210 2.210 2.050 2.120 166,637 -0.10(-4.50%)
Apr 12, 2021 2.210 2.240 2.160 2.220 195,053 +0.03(+1.37%)
Apr 09, 2021 2.230 2.250 2.160 2.190 86,600 -0.04(-1.79%)
Apr 08, 2021 2.180 2.290 2.130 2.230 205,945 +0.08(+3.72%)
Apr 07, 2021 2.200 2.240 2.140 2.150 78,835 -0.05(-2.27%)
Apr 06, 2021 2.260 2.280 2.150 2.200 129,173 -0.08(-3.51%)
Apr 05, 2021 2.370 2.410 2.250 2.280 187,921 -0.09(-3.80%)
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