Financial News

Cti Inds Corp (NQ: CTIB )

1.750 +0.030 (+1.74%)
Streaming Delayed Price Updated: 2:59 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.454 2.493 2.435 2.493 4,414 +0.14(+5.79%)
Jan 29, 2009 2.532 2.532 2.347 2.357 8,119 -0.19(-7.64%)
Jan 28, 2009 2.279 2.581 2.279 2.552 40,186 +0.31(+13.92%)
Jan 27, 2009 2.230 2.240 2.230 2.240 13,833 +0.08(+3.60%)
Jan 26, 2009 2.143 2.191 2.143 2.162 4,825 +0.02(+0.91%)
Jan 23, 2009 2.055 2.143 2.016 2.143 10,883 -0.00(-0.00%)
Jan 22, 2009 2.230 2.230 2.143 2.143 1,642 +0.02(+0.92%)
Jan 16, 2009 2.065 2.123 2.123 2.123 6,776 +0.07(+3.32%)
Jan 15, 2009 2.230 2.240 2.055 2.055 3,108 +0.01(+0.48%)
Jan 14, 2009 2.377 2.377 2.026 2.045 3,131 -0.04(-1.87%)
Jan 13, 2009 2.123 2.123 2.075 2.084 4,517 +0.01(+0.47%)
Jan 12, 2009 2.250 2.250 2.075 2.075 2,156 -0.28(-11.98%)
Jan 09, 2009 2.250 2.415 2.250 2.357 1,437 +0.12(+5.22%)
Jan 08, 2009 2.250 2.250 2.240 2.240 1,026 -0.04(-1.71%)
Jan 07, 2009 2.377 2.386 2.279 2.279 1,129 -0.09(-3.71%)
Jan 06, 2009 2.045 2.425 2.045 2.367 21,833 +0.27(+13.03%)
Jan 05, 2009 2.133 2.143 2.075 2.094 15,183 -0.00(-0.00%)
Jan 02, 2009 2.045 2.133 1.948 2.094 37,213 +0.05(+2.39%)
Dec 31, 2008 1.948 2.045 1.870 2.045 10,198 +0.02(+0.96%)
Dec 30, 2008 1.938 2.026 1.851 2.026 11,853 -0.02(-0.96%)
Dec 29, 2008 1.948 2.045 1.948 2.045 7,187 +0.07(+3.46%)
Dec 24, 2008 1.977 1.977 1.977 1.977 0 -0.02(-0.98%)
Dec 23, 2008 1.987 1.997 1.987 1.997 308 +0.05(+2.49%)
Dec 22, 2008 1.948 1.948 1.899 1.948 18,060 +0.00(+0.01%)
Dec 19, 2008 2.075 2.075 1.948 1.948 5,120 -0.02(-0.99%)
Dec 18, 2008 1.860 2.045 1.860 1.967 10,130 +0.02(+1.10%)
Dec 17, 2008 1.977 1.977 1.909 1.946 650 -0.04(-2.06%)
Dec 16, 2008 1.997 2.016 1.967 1.987 3,182 +0.04(+2.01%)
Dec 15, 2008 2.036 2.036 1.938 1.948 8,932 -0.18(-8.26%)
Dec 12, 2008 2.075 2.201 2.075 2.123 10,369 +0.09(+4.31%)
Dec 11, 2008 2.098 2.133 1.899 2.036 17,022 -0.08(-3.69%)
Dec 10, 2008 2.094 2.114 2.045 2.114 12,071 +0.15(+7.43%)
Dec 09, 2008 1.997 1.997 1.928 1.967 9,651 -0.03(-1.46%)
Dec 08, 2008 1.997 2.162 1.977 1.997 4,396 -0.06(-2.84%)
Dec 05, 2008 2.162 2.162 2.045 2.055 1,046 +0.01(+0.48%)
Dec 04, 2008 2.123 2.123 2.045 2.045 3,388 -0.38(-15.66%)
Dec 03, 2008 2.269 2.425 2.269 2.425 5,998 +0.35(+16.90%)
Dec 02, 2008 2.094 2.094 1.997 2.075 4,743 +0.08(+3.90%)
Dec 01, 2008 2.435 2.435 1.997 1.997 13,772 -0.44(-18.00%)
Nov 28, 2008 2.230 2.469 2.191 2.435 3,647 +0.09(+3.73%)
Nov 26, 2008 2.191 2.347 2.191 2.347 13,684 +0.13(+5.70%)
Nov 25, 2008 2.045 2.221 2.045 2.221 10,985 +0.18(+8.58%)
Nov 24, 2008 1.899 2.250 1.812 2.045 8,310 +0.40(+24.25%)
Nov 21, 2008 1.656 1.656 1.646 1.646 821 -0.02(-1.17%)
Nov 20, 2008 1.802 1.802 1.665 1.665 3,388 +0.08(+4.91%)
Nov 19, 2008 1.617 1.617 1.568 1.588 6,498 -0.12(-6.86%)
Nov 18, 2008 1.656 1.704 1.656 1.704 24,774 -0.01(-0.52%)
Nov 17, 2008 1.948 2.036 1.704 1.713 15,304 +0.09(+5.34%)
Nov 14, 2008 2.347 2.425 1.558 1.627 66,596 -0.28(-14.80%)
Nov 13, 2008 2.065 2.084 1.907 1.909 19,661 -0.26(-12.10%)
Nov 12, 2008 2.620 2.620 2.172 2.172 24,795 -0.43(-16.48%)
Nov 11, 2008 2.932 2.932 2.600 2.601 21,766 -0.35(-11.76%)
Nov 10, 2008 2.893 3.019 2.748 2.947 6,447 +0.17(+6.14%)
Nov 07, 2008 2.941 3.049 2.737 2.777 19,148 -0.54(-16.39%)
Nov 06, 2008 3.087 3.321 2.902 3.321 25,975 +0.09(+2.71%)
Nov 05, 2008 3.302 3.409 3.175 3.234 7,085 -0.12(-3.49%)
Nov 04, 2008 3.321 3.352 3.321 3.350 1,334 -0.06(-1.71%)
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