Financial News

Cti Inds Corp (NQ: CTIB )

1.650 USD -0.050 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.960 4.970 4.840 4.970 1,300 +0.00(+0.00%)
Aug 28, 2008 4.640 4.990 4.640 4.970 5,300 +0.18(+3.76%)
Aug 27, 2008 4.800 4.800 4.680 4.790 9,054 -0.01(-0.21%)
Aug 26, 2008 4.820 4.850 4.710 4.800 37,900 +0.06(+1.27%)
Aug 25, 2008 4.820 4.820 4.680 4.740 35,900 +0.01(+0.21%)
Aug 22, 2008 4.640 4.930 4.640 4.730 9,912 -0.09(-1.87%)
Aug 21, 2008 4.700 4.990 4.690 4.820 31,994 +0.12(+2.55%)
Aug 20, 2008 4.730 4.730 4.610 4.700 10,900 -0.01(-0.21%)
Aug 19, 2008 4.720 4.730 4.560 4.710 15,600 +0.00(+0.00%)
Aug 18, 2008 5.250 5.250 4.660 4.710 47,152 -0.46(-8.90%)
Aug 15, 2008 5.230 5.230 5.150 5.170 21,000 +0.05(+0.98%)
Aug 14, 2008 5.150 5.370 4.780 5.120 15,288 -0.03(-0.58%)
Aug 13, 2008 5.440 5.480 4.970 5.150 34,837 -0.30(-5.50%)
Aug 12, 2008 5.920 6.030 5.210 5.450 66,367 -0.13(-2.33%)
Aug 11, 2008 5.900 5.900 5.450 5.580 11,150 -0.14(-2.45%)
Aug 08, 2008 5.640 5.840 5.640 5.720 17,634 +0.10(+1.78%)
Aug 07, 2008 5.510 5.640 5.500 5.620 5,745 +0.09(+1.63%)
Aug 06, 2008 5.420 5.540 5.410 5.530 24,734 +0.04(+0.73%)
Aug 05, 2008 6.050 6.068 5.150 5.490 77,187 -0.65(-10.59%)
Aug 04, 2008 6.000 6.150 6.000 6.140 3,056 -0.01(-0.16%)
Aug 01, 2008 6.050 6.180 5.700 6.150 6,237 -0.02(-0.32%)
Jul 31, 2008 6.110 6.200 5.760 6.170 3,530 +0.17(+2.84%)
Jul 30, 2008 6.090 6.090 5.442 6.000 14,550 -0.11(-1.80%)
Jul 29, 2008 6.110 6.200 5.944 6.110 18,465 -0.01(-0.16%)
Jul 28, 2008 5.910 6.390 5.910 6.120 6,660 +0.21(+3.55%)
Jul 25, 2008 5.770 6.430 5.690 5.910 15,447 -0.27(-4.37%)
Jul 24, 2008 6.390 6.890 6.060 6.180 9,854 -0.30(-4.63%)
Jul 23, 2008 6.520 6.760 5.550 6.480 36,049 -0.51(-7.30%)
Jul 22, 2008 7.130 7.270 6.960 6.990 8,018 -0.14(-1.96%)
Jul 21, 2008 7.280 7.280 7.000 7.130 7,897 -0.04(-0.56%)
Jul 18, 2008 6.760 7.280 6.760 7.170 12,220 -0.08(-1.10%)
Jul 17, 2008 7.100 7.300 6.840 7.250 24,749 +0.06(+0.83%)
Jul 16, 2008 7.200 7.210 7.110 7.190 7,874 +0.14(+1.99%)
Jul 15, 2008 7.000 7.070 6.750 7.050 23,913 +0.05(+0.71%)
Jul 14, 2008 6.930 7.040 6.900 7.000 19,049 +0.14(+2.04%)
Jul 11, 2008 6.700 6.870 6.700 6.860 16,960 +0.14(+2.08%)
Jul 10, 2008 6.550 6.720 6.500 6.720 19,434 +0.22(+3.38%)
Jul 09, 2008 6.400 6.520 6.220 6.500 17,500 +0.07(+1.09%)
Jul 08, 2008 6.250 6.440 5.960 6.430 9,926 +0.16(+2.55%)
Jul 07, 2008 6.000 6.270 6.000 6.270 27,452 +0.10(+1.62%)
Jul 04, 2008 6.150 6.600 6.100 6.170 14,481 +0.00(+0.00%)
Jul 03, 2008 6.150 6.600 6.100 6.170 14,481 -0.31(-4.78%)
Jul 02, 2008 5.780 6.550 5.780 6.480 5,011 +0.17(+2.69%)
Jul 01, 2008 5.970 6.310 5.770 6.310 49,400 +0.27(+4.47%)
Jun 30, 2008 5.400 6.100 5.400 6.040 33,094 +0.22(+3.78%)
Jun 27, 2008 5.770 5.890 5.690 5.820 11,080 +0.17(+3.01%)
Jun 26, 2008 5.500 5.850 5.360 5.650 10,982 -0.02(-0.35%)
Jun 25, 2008 5.200 5.690 5.200 5.670 14,886 +0.04(+0.71%)
Jun 24, 2008 5.360 5.630 5.360 5.630 7,550 +0.06(+1.08%)
Jun 23, 2008 5.560 5.650 5.190 5.570 14,413 +0.00(+0.00%)
Jun 20, 2008 5.830 5.840 5.180 5.570 28,387 -0.06(-1.07%)
Jun 19, 2008 5.390 5.700 5.390 5.630 42,392 +0.29(+5.43%)
Jun 18, 2008 5.110 5.360 4.930 5.340 17,016 +0.02(+0.38%)
Jun 17, 2008 4.980 5.320 4.720 5.320 36,416 +0.39(+7.91%)
Jun 16, 2008 4.740 4.940 4.700 4.930 14,403 +0.00(+0.00%)
Jun 13, 2008 4.600 5.000 4.600 4.930 9,800 +0.35(+7.64%)
Jun 12, 2008 4.450 4.710 4.450 4.580 5,693 +0.09(+2.00%)
Jun 11, 2008 4.500 4.520 4.450 4.490 7,300 -0.05(-1.10%)
Jun 10, 2008 4.580 4.650 4.470 4.540 7,100 -0.11(-2.37%)
Jun 09, 2008 4.920 4.920 4.580 4.650 20,267 -0.19(-3.93%)
Jun 06, 2008 5.070 5.100 4.840 4.840 11,904 -0.12(-2.42%)
Jun 05, 2008 4.920 4.990 4.800 4.960 20,945 +0.05(+1.02%)
Jun 04, 2008 4.920 5.200 4.900 4.910 22,608 -0.08(-1.60%)
Jun 03, 2008 5.190 5.190 4.940 4.990 5,800 -0.01(-0.20%)
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