Financial News

Cti Inds Corp (NQ: CTIB )

0.8900 -0.0564 (-5.96%)
Streaming Delayed Price Updated: 2:43 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.8166 0.9010 0.8001 0.8842 67,507 +0.03(+4.04%)
Feb 25, 2022 0.8506 0.8500 0.8300 0.8499 3,591 -0.02(-2.16%)
Feb 24, 2022 0.8500 0.8940 0.8000 0.8687 50,954 -0.06(-6.49%)
Feb 23, 2022 0.8700 0.9309 0.8700 0.9290 13,979 +0.05(+5.54%)
Feb 22, 2022 0.8700 0.9098 0.8500 0.8802 19,573 -0.03(-3.26%)
Feb 18, 2022 0.9099 0 +0.01(+1.13%)
Feb 17, 2022 0.9200 0.9500 0.8940 0.8997 31,841 -0.06(-6.09%)
Feb 16, 2022 0.9260 0.9580 0.9120 0.9580 4,763 +0.03(+3.46%)
Feb 15, 2022 0.9001 0.9859 0.9001 0.9260 40,341 +0.03(+2.89%)
Feb 14, 2022 0.9200 0.9499 0.9000 0.9000 24,660 -0.05(-5.26%)
Feb 11, 2022 0.9700 0.9800 0.9473 0.9500 15,508 -0.01(-1.05%)
Feb 10, 2022 0.9999 0.9999 0.9520 0.9601 11,905 -0.04(-3.93%)
Feb 09, 2022 0.9501 0.9999 0.9501 0.9994 20,846 +0.05(+4.97%)
Feb 08, 2022 0.9899 0.9899 0.9501 0.9521 27,879 +0.01(+0.82%)
Feb 07, 2022 0.9499 0.9918 0.9301 0.9444 85,069 +0.01(+1.54%)
Feb 04, 2022 0.9100 0.9599 0.9000 0.9301 22,876 +0.03(+3.31%)
Feb 03, 2022 0.9451 0.9003 15,631 -0.02(-2.35%)
Feb 02, 2022 0.9300 0.9698 0.8964 0.9220 137,919 -0.05(-4.93%)
Feb 01, 2022 0.9249 0.9698 0.9249 0.9698 17,660 +0.05(+5.86%)
Jan 31, 2022 0.8800 0.9499 0.8700 0.9161 41,835 +0.02(+1.80%)
Jan 28, 2022 0.8856 0.9118 0.8602 0.8999 14,432 +0.00(+0.00%)
Jan 27, 2022 0.9300 0.9300 0.8595 0.8999 18,988 -0.03(-3.23%)
Jan 26, 2022 0.9126 0.9699 0.8902 0.9299 40,172 +0.03(+3.32%)
Jan 25, 2022 0.9259 0.9705 0.8501 0.9000 41,185 +0.01(+1.00%)
Jan 24, 2022 0.9800 0.9810 0.8531 0.8911 98,618 -0.10(-10.06%)
Jan 21, 2022 1.150 1.150 0.9887 0.9908 127,456 -0.17(-14.59%)
Jan 20, 2022 1.180 1.180 1.140 1.160 56,815 -0.02(-1.69%)
Jan 19, 2022 1.180 1.210 1.150 1.180 90,336 -0.02(-1.67%)
Jan 18, 2022 1.130 1.260 1.110 1.200 421,133 +0.08(+7.14%)
Jan 14, 2022 1.120 0 -0.08(-6.67%)
Jan 13, 2022 1.270 1.270 1.180 1.200 62,130 -0.08(-6.25%)
Jan 12, 2022 1.290 1.390 1.260 1.280 181,159 -0.03(-2.29%)
Jan 11, 2022 1.160 1.330 1.159 1.310 206,409 +0.16(+13.91%)
Jan 10, 2022 1.190 1.194 1.150 1.150 71,919 -0.08(-6.50%)
Jan 07, 2022 1.250 1.272 1.200 1.230 76,968 -0.04(-3.15%)
Jan 06, 2022 1.260 1.290 1.180 1.270 198,181 +0.04(+3.25%)
Jan 05, 2022 1.350 1.350 1.230 1.230 51,208 -0.10(-7.52%)
Jan 04, 2022 1.320 1.340 1.240 1.330 151,957 +0.01(+0.76%)
Jan 03, 2022 1.230 1.348 1.230 1.320 139,762 +0.13(+10.92%)
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%)
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