Financial News

Cti Inds Corp (NQ: CTIB )

0.8900 +0.0599 (+7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.260 1.260 1.190 1.190 100,750 -0.06(-4.80%)
Dec 30, 2021 1.270 1.285 1.250 1.250 66,394 -0.03(-2.34%)
Dec 29, 2021 1.370 1.370 1.250 1.280 118,887 -0.05(-4.12%)
Dec 28, 2021 1.350 1.370 1.290 1.335 77,541 -0.02(-1.11%)
Dec 27, 2021 1.250 1.420 1.250 1.350 193,190 +0.09(+7.14%)
Dec 23, 2021 1.270 1.290 1.210 1.260 66,290 -0.04(-3.08%)
Dec 22, 2021 1.270 1.300 1.260 1.300 28,871 +0.02(+1.56%)
Dec 21, 2021 1.160 1.300 1.160 1.280 89,826 +0.08(+6.68%)
Dec 20, 2021 1.320 1.320 1.180 1.200 84,531 -0.07(-5.52%)
Dec 17, 2021 1.250 1.280 1.190 1.270 37,380 +0.02(+1.60%)
Dec 16, 2021 1.340 1.350 1.245 1.250 83,358 -0.10(-7.41%)
Dec 15, 2021 1.280 1.380 1.195 1.350 127,284 +0.08(+6.30%)
Dec 14, 2021 1.330 1.330 1.260 1.270 39,440 -0.06(-4.51%)
Dec 13, 2021 1.380 1.400 1.320 1.330 63,793 +0.01(+0.76%)
Dec 10, 2021 1.370 1.391 1.320 1.320 51,006 -0.06(-4.35%)
Dec 09, 2021 1.470 1.480 1.370 1.380 54,839 -0.10(-6.76%)
Dec 08, 2021 1.430 1.498 1.418 1.480 39,666 -0.01(-0.67%)
Dec 07, 2021 1.380 1.508 1.380 1.490 183,116 +0.11(+7.97%)
Dec 06, 2021 1.310 1.390 1.220 1.380 252,188 +0.05(+3.76%)
Dec 03, 2021 1.400 1.410 1.300 1.330 93,766 -0.08(-5.67%)
Dec 02, 2021 1.530 1.580 1.350 1.410 563,065 -0.13(-8.44%)
Dec 01, 2021 1.640 1.640 1.522 1.540 87,337 -0.04(-2.53%)
Nov 30, 2021 1.670 1.689 1.490 1.580 211,200 -0.07(-4.24%)
Nov 29, 2021 1.750 1.750 1.650 1.650 138,264 -0.06(-3.23%)
Nov 26, 2021 1.790 1.840 1.680 1.705 301,442 -0.15(-7.84%)
Nov 24, 2021 1.910 1.911 1.770 1.850 253,842 -0.12(-6.09%)
Nov 23, 2021 1.800 2.030 1.760 1.970 1,395,238 +0.17(+9.44%)
Nov 22, 2021 1.810 1.890 1.760 1.800 130,005 -0.08(-4.26%)
Nov 19, 2021 1.890 1.950 1.850 1.880 141,970 -0.01(-0.53%)
Nov 18, 2021 1.770 1.890 1.844 1.890 216,155 +0.10(+5.59%)
Nov 17, 2021 1.800 1.800 1.750 1.790 64,541 -0.01(-0.74%)
Nov 16, 2021 1.810 1.840 1.780 1.803 64,058 -0.02(-1.19%)
Nov 15, 2021 1.860 1.865 1.810 1.825 66,521 -0.04(-1.88%)
Nov 12, 2021 1.860 1.900 1.815 1.860 104,669 -0.02(-1.06%)
Nov 11, 2021 1.830 1.880 1.830 1.880 35,398 +0.03(+1.90%)
Nov 10, 2021 1.910 1.845 232,491 -0.07(-3.91%)
Nov 09, 2021 1.900 1.930 1.880 1.920 255,048 -0.01(-0.44%)
Nov 08, 2021 1.930 1.950 1.910 1.929 75,654 -0.01(-0.59%)
Nov 05, 2021 1.920 1.940 1.900 1.940 120,737 +0.00(+0.14%)
Nov 04, 2021 1.940 2.000 1.910 1.937 129,743 -0.01(-0.65%)
Nov 03, 2021 1.940 1.970 1.930 1.950 79,378 -0.02(-1.02%)
Nov 02, 2021 1.960 1.990 1.930 1.970 128,291 +0.00(+0.00%)
Nov 01, 2021 1.980 1.980 1.910 1.970 113,193 -0.01(-0.51%)
Oct 29, 2021 2.000 2.040 1.930 1.980 76,281 -0.01(-0.50%)
Oct 28, 2021 1.920 2.060 1.900 1.990 378,266 +0.05(+2.58%)
Oct 27, 2021 2.050 2.047 1.930 1.940 273,699 -0.11(-5.37%)
Oct 26, 2021 2.170 2.020 2.050 447,530 -0.22(-9.69%)
Oct 25, 2021 2.320 2.355 2.100 2.270 1,469,505 -0.39(-14.66%)
Oct 22, 2021 2.330 2.150 2.660 11,361,880 +0.58(+27.88%)
Oct 21, 2021 1.970 2.130 1.960 2.080 488,575 +0.10(+5.05%)
Oct 20, 2021 1.910 2.020 1.880 1.980 335,121 +0.07(+3.66%)
Oct 19, 2021 1.900 1.990 1.860 1.910 53,237 -0.01(-0.52%)
Oct 18, 2021 1.910 1.968 1.910 1.920 33,456 +0.01(+0.52%)
Oct 15, 2021 1.940 1.970 1.900 1.910 47,304 -0.03(-1.55%)
Oct 14, 2021 2.020 2.055 1.880 1.940 155,501 -0.06(-3.00%)
Oct 13, 2021 2.010 2.060 2.000 2.000 51,416 -0.05(-2.44%)
Oct 12, 2021 2.000 2.050 1.980 2.050 13,271 -0.01(-0.49%)
Oct 11, 2021 1.990 2.080 1.980 2.060 88,466 +0.06(+3.00%)
Oct 08, 2021 2.010 2.030 1.941 2.000 13,697 -0.01(-0.50%)
Oct 07, 2021 2.110 2.110 1.960 2.010 131,178 -0.05(-2.43%)
Oct 06, 2021 1.890 2.470 1.850 2.060 2,123,164 +0.17(+8.99%)
Oct 05, 2021 1.910 1.920 1.860 1.890 79,988 +0.01(+0.53%)
Oct 04, 2021 1.930 1.960 1.880 1.880 74,053 -0.05(-2.59%)
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