Financial News

Cti Inds Corp (NQ: CTIB )

1.950 +0.030 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 4.587 4.587 4.363 4.500 13,825 -0.06(-1.28%)
Sep 27, 2007 4.597 4.626 4.548 4.558 33,689 +0.01(+0.21%)
Sep 26, 2007 4.529 4.695 4.529 4.548 22,927 +0.00(+0.00%)
Sep 25, 2007 4.675 4.743 4.529 4.548 38,749 -0.02(-0.43%)
Sep 24, 2007 4.704 4.743 4.363 4.568 119,393 +0.21(+4.73%)
Sep 21, 2007 4.465 4.465 4.334 4.361 10,911 +0.05(+1.22%)
Sep 20, 2007 4.548 4.548 4.227 4.309 32,012 -0.28(-6.07%)
Sep 19, 2007 4.091 4.675 4.091 4.587 118,535 +0.49(+11.88%)
Sep 18, 2007 4.061 4.217 4.061 4.100 13,904 +0.01(+0.24%)
Sep 17, 2007 4.042 4.461 4.042 4.091 13,245 +0.01(+0.24%)
Sep 14, 2007 4.100 4.110 3.896 4.081 23,973 -0.06(-1.43%)
Sep 13, 2007 4.169 4.227 4.091 4.140 32,813 -0.05(-1.14%)
Sep 12, 2007 4.344 4.393 4.169 4.188 48,023 -0.20(-4.66%)
Sep 11, 2007 4.607 4.636 4.393 4.393 18,581 -0.25(-5.45%)
Sep 10, 2007 4.636 4.743 4.578 4.646 7,114 +0.06(+1.27%)
Sep 07, 2007 4.529 4.656 4.510 4.587 10,692 +0.00(+0.00%)
Sep 06, 2007 4.685 4.685 4.188 4.587 28,449 +0.02(+0.43%)
Sep 05, 2007 4.480 4.704 4.480 4.568 69,572 +0.13(+2.85%)
Sep 04, 2007 4.237 4.665 4.217 4.441 75,943 +0.25(+6.05%)
Aug 31, 2007 4.188 4.217 4.139 4.188 19,306 -0.02(-0.46%)
Aug 30, 2007 4.334 4.334 4.139 4.208 26,634 +0.01(+0.23%)
Aug 29, 2007 4.383 4.383 4.110 4.198 24,795 -0.14(-3.15%)
Aug 28, 2007 4.383 4.383 4.237 4.334 13,436 +0.05(+1.14%)
Aug 27, 2007 4.354 4.724 4.139 4.285 48,877 -0.03(-0.77%)
Aug 24, 2007 4.432 4.617 4.198 4.319 45,907 -0.16(-3.61%)
Aug 23, 2007 4.656 5.152 4.334 4.480 142,862 +0.00(+0.00%)
Aug 22, 2007 4.296 4.617 4.296 4.480 64,895 +0.19(+4.55%)
Aug 21, 2007 4.139 4.334 4.042 4.285 27,253 +0.17(+4.24%)
Aug 20, 2007 4.217 4.217 3.419 4.111 43,021 +0.05(+1.22%)
Aug 17, 2007 4.237 4.363 4.042 4.061 34,299 -0.02(-0.48%)
Aug 16, 2007 4.285 4.305 3.974 4.081 71,543 -0.20(-4.77%)
Aug 15, 2007 2.932 5.445 2.932 4.285 587,253 +1.33(+45.21%)
Aug 14, 2007 2.941 2.990 2.941 2.951 3,182 +0.02(+0.66%)
Aug 13, 2007 2.951 3.000 2.922 2.932 3,490 +0.00(+0.00%)
Aug 10, 2007 2.961 3.243 2.873 2.932 19,635 -0.03(-0.99%)
Aug 09, 2007 3.029 3.039 2.805 2.961 81,492 -0.24(-7.60%)
Aug 08, 2007 3.126 3.380 3.019 3.204 32,540 +0.08(+2.49%)
Aug 07, 2007 3.156 3.165 3.019 3.126 10,595 +0.15(+4.90%)
Aug 06, 2007 3.029 3.185 2.922 2.980 25,768 -0.08(-2.55%)
Aug 03, 2007 3.088 3.263 3.058 3.058 20,337 -0.10(-3.09%)
Aug 02, 2007 3.185 3.291 3.136 3.156 7,233 +0.00(+0.00%)
Aug 01, 2007 3.058 3.175 3.010 3.156 15,780 +0.11(+3.51%)
Jul 31, 2007 3.331 3.331 2.883 3.049 27,031 -0.32(-9.54%)
Jul 30, 2007 3.350 3.467 3.350 3.370 10,427 +0.02(+0.58%)
Jul 27, 2007 3.584 3.584 3.243 3.350 19,395 +0.15(+4.56%)
Jul 26, 2007 3.701 3.760 3.097 3.204 43,617 -0.56(-14.76%)
Jul 25, 2007 3.847 3.847 3.760 3.760 21,560 -0.13(-3.26%)
Jul 24, 2007 3.906 3.945 3.818 3.886 10,918 -0.09(-2.21%)
Jul 23, 2007 3.945 4.110 3.945 3.974 10,337 +0.09(+2.26%)
Jul 20, 2007 3.987 4.013 3.828 3.886 15,577 -0.15(-3.62%)
Jul 19, 2007 4.003 4.052 3.984 4.032 4,527 -0.01(-0.24%)
Jul 18, 2007 4.042 4.081 3.945 4.042 22,059 -0.02(-0.57%)
Jul 17, 2007 4.100 4.100 4.042 4.065 12,029 +0.02(+0.57%)
Jul 16, 2007 3.993 4.052 3.984 4.042 25,358 +0.03(+0.73%)
Jul 13, 2007 3.830 4.042 3.830 4.013 7,561 -0.06(-1.44%)
Jul 12, 2007 4.110 4.139 4.071 4.071 2,648 +0.02(+0.48%)
Jul 11, 2007 4.042 4.061 3.799 4.052 43,392 +0.04(+0.97%)
Jul 10, 2007 4.023 4.042 3.954 4.013 4,445 -0.03(-0.72%)
Jul 09, 2007 4.042 4.061 3.925 4.042 28,240 +0.00(+0.00%)
Jul 06, 2007 4.042 4.188 4.013 4.042 5,832 -0.01(-0.24%)
Jul 05, 2007 3.993 4.139 3.974 4.052 7,734 +0.08(+1.96%)
Jul 03, 2007 4.169 4.276 3.964 3.974 9,109 -0.03(-0.73%)
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