Financial News

Cti Inds Corp (NQ: CTIB )

1.730 -0.170 (-8.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 2.639 2.639 2.639 2.639 2,040 -0.02(-0.73%)
Jun 29, 2006 2.649 2.767 2.649 2.659 2,977 +0.00(+0.00%)
Jun 28, 2006 2.698 2.698 2.649 2.659 821 -0.06(-2.15%)
Jun 27, 2006 2.639 2.795 2.639 2.717 2,874 -0.09(-3.13%)
Jun 26, 2006 2.766 2.854 2.766 2.805 9,651 +0.16(+5.88%)
Jun 23, 2006 2.630 2.649 2.630 2.649 2,017 +0.04(+1.49%)
Jun 22, 2006 2.630 2.708 2.610 2.610 1,745 -0.03(-1.11%)
Jun 21, 2006 2.776 2.805 2.630 2.639 7,002 -0.04(-1.45%)
Jun 20, 2006 2.815 2.815 2.532 2.678 18,323 -0.08(-2.83%)
Jun 19, 2006 2.649 2.776 2.620 2.756 7,980 +0.06(+2.24%)
Jun 16, 2006 2.542 2.756 2.532 2.696 63,960 +0.04(+1.39%)
Jun 15, 2006 2.698 2.854 2.562 2.659 123,411 -0.07(-2.50%)
Jun 14, 2006 2.630 2.863 2.591 2.727 75,482 +0.19(+7.28%)
Jun 13, 2006 2.659 2.844 2.532 2.542 26,664 -0.12(-4.40%)
Jun 12, 2006 3.049 3.063 2.659 2.659 28,286 -0.40(-12.95%)
Jun 09, 2006 3.117 3.117 3.054 3.054 2,464 -0.01(-0.44%)
Jun 08, 2006 3.185 3.185 3.019 3.068 22,793 +0.01(+0.32%)
Jun 07, 2006 3.068 3.078 3.058 3.058 6,417 -0.06(-1.88%)
Jun 06, 2006 3.312 3.312 2.971 3.117 12,700 -0.11(-3.32%)
Jun 05, 2006 3.214 3.253 3.214 3.224 3,980 +0.01(+0.30%)
Jun 02, 2006 3.126 3.224 3.068 3.214 4,312 +0.10(+3.13%)
Jun 01, 2006 3.195 3.195 3.117 3.117 1,026 +0.06(+1.85%)
May 31, 2006 3.058 3.146 3.039 3.060 4,625 +0.00(+0.06%)
May 30, 2006 3.195 3.195 3.058 3.058 9,034 -0.14(-4.27%)
May 26, 2006 3.195 3.214 3.156 3.195 9,753 +0.07(+2.18%)
May 25, 2006 3.117 3.185 3.029 3.126 4,948 +0.04(+1.26%)
May 24, 2006 3.019 3.175 3.010 3.087 10,164 +0.02(+0.63%)
May 23, 2006 3.204 3.204 3.000 3.068 22,331 -0.07(-2.17%)
May 22, 2006 3.087 3.234 3.078 3.136 30,370 +0.06(+1.90%)
May 19, 2006 3.331 3.799 3.039 3.078 167,965 -0.21(-6.51%)
May 18, 2006 3.214 3.350 3.214 3.292 11,524 +0.03(+0.90%)
May 17, 2006 3.195 3.458 3.175 3.263 51,112 +0.09(+2.76%)
May 16, 2006 3.019 3.204 3.019 3.175 25,380 +0.09(+2.84%)
May 15, 2006 2.980 3.087 2.980 3.087 1,950 -0.02(-0.63%)
May 12, 2006 2.990 3.156 2.971 3.107 4,351 +0.08(+2.57%)
May 11, 2006 3.156 3.156 2.990 3.029 6,067 -0.05(-1.58%)
May 10, 2006 3.058 3.136 3.058 3.078 4,825 +0.04(+1.28%)
May 09, 2006 3.038 3.117 3.019 3.039 9,607 -0.05(-1.58%)
May 08, 2006 3.117 3.117 3.019 3.087 6,260 -0.02(-0.63%)
May 05, 2006 3.078 3.117 3.029 3.107 4,344 +0.02(+0.63%)
May 04, 2006 3.156 3.156 2.980 3.087 21,569 -0.05(-1.55%)
May 03, 2006 3.107 3.799 3.029 3.136 177,643 +0.12(+3.87%)
May 02, 2006 2.990 3.087 2.951 3.019 8,602 +0.02(+0.65%)
May 01, 2006 3.068 3.097 2.932 3.000 5,338 -0.01(-0.32%)
Apr 28, 2006 3.068 3.068 2.971 3.010 4,825 -0.07(-2.22%)
Apr 27, 2006 3.000 3.097 2.922 3.078 21,559 +0.03(+0.96%)
Apr 26, 2006 3.000 3.097 3.000 3.049 1,721 -0.03(-0.95%)
Apr 25, 2006 3.019 3.107 2.980 3.078 10,729 +0.05(+1.61%)
Apr 24, 2006 3.019 3.107 3.019 3.029 3,983 +0.01(+0.32%)
Apr 21, 2006 2.980 3.097 2.941 3.019 11,817 -0.02(-0.64%)
Apr 20, 2006 3.000 3.057 2.941 3.039 8,881 +0.04(+1.30%)
Apr 19, 2006 3.117 3.117 2.932 3.000 14,671 +0.01(+0.33%)
Apr 18, 2006 2.922 3.097 2.922 2.990 2,823 -0.04(-1.29%)
Apr 17, 2006 3.019 3.087 2.980 3.029 3,901 -0.04(-1.27%)
Apr 13, 2006 3.029 3.097 2.999 3.068 3,781 +0.04(+1.29%)
Apr 12, 2006 3.039 3.097 2.961 3.029 33,317 -0.01(-0.32%)
Apr 11, 2006 3.087 3.146 2.922 3.039 25,359 -0.05(-1.58%)
Apr 10, 2006 3.019 3.146 2.971 3.087 5,358 +0.15(+4.97%)
Apr 07, 2006 2.942 3.029 2.941 2.941 3,696 -0.08(-2.58%)
Apr 06, 2006 2.942 3.049 2.941 3.019 9,445 -0.02(-0.64%)
Apr 05, 2006 2.941 3.039 2.941 3.039 7,905 +0.06(+1.96%)
Apr 04, 2006 2.941 2.982 2.941 2.980 6,468 -0.01(-0.33%)
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