Financial News

Cti Inds Corp (NQ: CTIB )

1.960 USD +0.030 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.679 2.679 2.550 2.576 2,100 +0.04(+1.42%)
Feb 25, 2010 2.650 2.650 2.540 2.540 11,100 -0.11(-4.15%)
Feb 24, 2010 2.600 2.650 2.600 2.650 3,500 +0.11(+4.33%)
Feb 22, 2010 2.580 2.540 2.540 2.540 4,900 -0.01(-0.39%)
Feb 19, 2010 2.560 2.580 2.550 2.550 2,200 -0.05(-1.95%)
Feb 18, 2010 2.600 2.601 2.600 2.601 600 +0.00(+0.03%)
Feb 17, 2010 2.530 2.600 2.530 2.600 750 -0.04(-1.52%)
Feb 16, 2010 2.600 2.640 2.600 2.640 1,300 +0.08(+3.13%)
Feb 12, 2010 2.620 2.560 2.560 2.560 4,100 +0.05(+1.99%)
Feb 10, 2010 2.510 2.510 2.510 2.510 500 +0.01(+0.40%)
Feb 09, 2010 2.600 2.612 2.500 2.500 7,018 -0.10(-3.85%)
Feb 08, 2010 2.600 2.600 2.520 2.600 4,096 +0.04(+1.56%)
Feb 05, 2010 2.620 2.620 2.560 2.560 500 -0.06(-2.29%)
Feb 04, 2010 2.580 2.690 2.450 2.620 3,900 -0.01(-0.38%)
Feb 03, 2010 2.630 2.630 2.630 2.630 300 +0.05(+1.94%)
Feb 02, 2010 2.480 2.650 2.480 2.580 3,451 +0.18(+7.50%)
Feb 01, 2010 2.500 2.500 2.370 2.400 3,831 -0.19(-7.33%)
Jan 28, 2010 2.590 2.590 2.590 2.590 0 +0.10(+4.01%)
Jan 27, 2010 2.540 2.550 2.490 2.490 2,578 -0.06(-2.35%)
Jan 26, 2010 2.550 2.590 2.549 2.550 2,000 -0.14(-5.20%)
Jan 25, 2010 2.740 2.740 2.690 2.690 400 +0.20(+8.03%)
Jan 22, 2010 2.510 2.520 2.490 2.490 900 -0.02(-0.80%)
Jan 21, 2010 2.550 2.550 2.510 2.510 1,003 +0.01(+0.40%)
Jan 20, 2010 2.490 2.500 2.490 2.500 10,100 +0.00(+0.00%)
Jan 19, 2010 2.600 2.640 2.490 2.500 2,346 -0.10(-3.85%)
Jan 15, 2010 2.700 2.600 2.600 2.600 10,000 -0.00(-0.00%)
Jan 14, 2010 2.630 2.650 2.600 2.600 4,659 +0.11(+4.42%)
Jan 13, 2010 2.490 2.490 2.490 2.490 2,200 +0.00(+0.00%)
Jan 12, 2010 2.640 2.640 2.490 2.490 2,326 -0.12(-4.60%)
Jan 11, 2010 2.540 2.620 2.540 2.610 2,302 +0.11(+4.40%)
Jan 07, 2010 2.460 2.500 2.500 2.500 5,600 +0.02(+0.81%)
Jan 06, 2010 2.450 2.490 2.350 2.480 9,174 +0.08(+3.33%)
Jan 05, 2010 2.400 2.400 2.400 2.400 2,200 +0.00(+0.00%)
Jan 04, 2010 2.320 2.400 2.320 2.400 8,018 +0.12(+5.26%)
Dec 31, 2009 2.280 2.280 2.280 2.280 2,300 +0.03(+1.33%)
Dec 30, 2009 2.250 2.250 2.250 2.250 2,930 +0.00(+0.00%)
Dec 29, 2009 2.260 2.260 2.250 2.250 2,389 -0.05(-2.17%)
Dec 28, 2009 2.240 2.300 2.240 2.300 2,400 +0.06(+2.68%)
Dec 24, 2009 2.400 2.400 2.240 2.240 9,600 -0.16(-6.67%)
Dec 23, 2009 2.274 2.450 2.250 2.400 5,735 +0.14(+6.19%)
Dec 22, 2009 2.290 2.325 2.240 2.260 7,361 -0.21(-8.50%)
Dec 21, 2009 2.330 2.470 2.330 2.470 7,900 +0.23(+10.27%)
Dec 18, 2009 2.240 2.300 2.240 2.240 3,531 +0.00(+0.00%)
Dec 17, 2009 2.250 2.320 2.240 2.240 2,900 -0.10(-4.27%)
Dec 14, 2009 2.240 2.340 2.340 2.340 600 +0.04(+1.73%)
Dec 11, 2009 2.340 2.340 2.240 2.300 1,600 -0.01(-0.43%)
Dec 10, 2009 2.350 2.400 2.240 2.310 9,875 -0.04(-1.74%)
Dec 09, 2009 2.350 2.360 2.350 2.351 2,508 -0.02(-0.81%)
Dec 08, 2009 2.480 2.480 2.370 2.370 548 -0.08(-3.26%)
Dec 07, 2009 2.360 2.450 2.360 2.450 400 -0.00(-0.00%)
Dec 04, 2009 2.330 2.450 2.290 2.450 7,674 +0.13(+5.60%)
Dec 03, 2009 2.300 2.340 2.300 2.320 2,500 +0.12(+5.45%)
Dec 02, 2009 2.240 2.340 2.200 2.200 6,981 +0.00(+0.00%)
Dec 01, 2009 2.300 2.300 2.140 2.200 15,600 +0.03(+1.38%)
Nov 30, 2009 2.330 2.330 2.170 2.170 11,700 -0.04(-1.79%)
Nov 25, 2009 2.200 2.210 2.210 2.210 6,100 +0.04(+1.82%)
Nov 24, 2009 2.160 2.280 2.140 2.170 21,700 +0.03(+1.40%)
Nov 23, 2009 2.140 2.160 2.140 2.140 2,100 -0.09(-4.03%)
Nov 20, 2009 2.160 2.300 2.110 2.230 15,440 +0.03(+1.36%)
Nov 19, 2009 2.110 2.201 2.100 2.200 13,275 +0.05(+2.34%)
Nov 18, 2009 2.150 2.200 2.110 2.150 7,325 -0.01(-0.48%)
Nov 17, 2009 2.160 2.170 2.150 2.160 15,800 -0.12(-5.47%)
Nov 16, 2009 2.160 2.290 2.160 2.285 7,576 -0.05(-2.35%)
Nov 13, 2009 2.220 2.340 2.180 2.340 5,700 +0.12(+5.41%)
Nov 12, 2009 2.120 2.320 2.120 2.220 18,082 +0.12(+5.71%)
Nov 11, 2009 2.130 2.450 1.950 2.100 144,806 +0.05(+2.43%)
Nov 09, 2009 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 06, 2009 2.110 2.110 2.040 2.050 2,720 -0.05(-2.38%)
Nov 05, 2009 2.090 2.200 2.090 2.100 5,098 +0.01(+0.48%)
Nov 04, 2009 2.080 2.090 2.080 2.090 400 +0.05(+2.45%)
Nov 03, 2009 2.040 2.040 2.040 2.040 200 -0.01(-0.49%)
Nov 02, 2009 2.060 2.060 2.050 2.050 449 +0.01(+0.49%)
Oct 30, 2009 2.250 2.250 2.040 2.040 8,200 -0.16(-7.27%)
Oct 29, 2009 2.230 2.250 2.200 2.200 5,407 +0.00(+0.00%)
Oct 28, 2009 2.210 2.210 2.200 2.200 600 -0.02(-0.99%)
Oct 27, 2009 2.250 2.450 2.200 2.222 2,075 -0.03(-1.24%)
Oct 26, 2009 2.250 2.380 2.250 2.250 1,585 -0.02(-0.88%)
Oct 23, 2009 2.300 2.300 2.270 2.270 2,600 -0.02(-0.87%)
Oct 22, 2009 2.260 2.300 2.220 2.290 7,730 -0.08(-3.56%)
Oct 21, 2009 2.250 2.374 2.250 2.374 2,805 -0.03(-1.06%)
Oct 20, 2009 2.440 2.580 2.400 2.400 3,616 -0.13(-5.14%)
Oct 19, 2009 2.410 2.550 2.410 2.530 5,201 +0.01(+0.40%)
Oct 16, 2009 2.490 2.610 2.341 2.520 4,750 +0.17(+7.23%)
Oct 15, 2009 2.300 2.350 2.300 2.350 7,290 -0.12(-4.87%)
Oct 14, 2009 2.400 2.470 2.400 2.470 2,300 +0.17(+7.41%)
Oct 13, 2009 2.300 2.310 2.300 2.300 2,170 +0.00(+0.00%)
Oct 12, 2009 2.300 2.300 2.300 2.300 900 -0.00(-0.00%)
Oct 09, 2009 2.150 2.590 2.150 2.300 8,611 -0.05(-2.12%)
Oct 08, 2009 2.330 2.390 2.280 2.350 1,560 -0.03(-1.34%)
Oct 07, 2009 2.430 2.430 2.382 2.382 2,924 +0.14(+6.34%)
Oct 06, 2009 2.240 2.241 2.240 2.240 1,950 -0.01(-0.64%)
Oct 05, 2009 2.250 2.260 2.181 2.255 2,000 -0.06(-2.40%)
Oct 02, 2009 2.420 2.420 2.250 2.310 4,040 -0.09(-3.75%)
Oct 01, 2009 2.840 2.840 2.370 2.400 37,702 +0.30(+14.29%)
Sep 30, 2009 2.170 2.300 2.100 2.100 2,765 -0.10(-4.55%)
Sep 29, 2009 2.060 2.330 2.060 2.200 6,378 -0.25(-10.20%)
Sep 28, 2009 2.380 2.490 2.170 2.450 5,938 +0.11(+4.70%)
Sep 25, 2009 2.060 2.560 2.060 2.340 11,628 +0.28(+13.59%)
Sep 23, 2009 2.050 2.060 2.060 2.060 200 -0.12(-5.50%)
Sep 22, 2009 2.190 2.320 2.160 2.180 4,872 +0.00(+0.00%)
Sep 21, 2009 2.220 2.220 2.140 2.180 2,757 -0.07(-3.11%)
Sep 18, 2009 2.032 2.250 2.030 2.250 1,587 +0.10(+4.65%)
Sep 17, 2009 2.000 2.170 2.000 2.150 14,350 +0.18(+9.14%)
Sep 16, 2009 1.960 1.990 1.920 1.970 6,274 -0.03(-1.50%)
Sep 15, 2009 2.000 2.000 1.900 2.000 8,520 -0.02(-0.99%)
Sep 14, 2009 2.040 2.040 2.000 2.020 6,476 +0.01(+0.49%)
Sep 11, 2009 2.040 2.040 2.010 2.010 1,137 -0.01(-0.49%)
Sep 10, 2009 2.010 2.030 2.000 2.020 6,381 -0.01(-0.49%)
Sep 09, 2009 2.040 2.070 2.030 2.030 2,976 +0.00(+0.00%)
Sep 08, 2009 2.080 2.080 2.030 2.030 4,200 -0.07(-3.33%)
Sep 04, 2009 2.050 2.100 2.030 2.100 3,200 +0.07(+3.45%)
Sep 03, 2009 2.110 2.110 2.030 2.030 1,100 +0.01(+0.50%)
Sep 02, 2009 2.020 2.020 2.020 2.020 900 +0.00(+0.00%)
Sep 01, 2009 2.150 2.150 2.010 2.020 3,343 -0.08(-3.81%)
Aug 31, 2009 2.140 2.200 2.050 2.100 4,114 +0.00(+0.00%)
Aug 28, 2009 2.090 2.100 2.020 2.100 10,609 +0.01(+0.57%)
Aug 27, 2009 2.200 2.200 2.080 2.088 4,498 -0.04(-1.97%)
Aug 26, 2009 2.219 2.220 2.130 2.130 312 +0.03(+1.43%)
Aug 25, 2009 2.240 2.250 2.100 2.100 4,750 -0.07(-3.23%)
Aug 24, 2009 2.171 2.230 2.080 2.170 6,100 +0.11(+5.34%)
Aug 21, 2009 2.060 2.150 2.060 2.060 4,388 +0.04(+1.98%)
Aug 20, 2009 2.070 2.070 1.900 2.020 5,900 -0.05(-2.42%)
Aug 19, 2009 2.000 2.070 2.000 2.070 1,400 -0.19(-8.41%)
Aug 18, 2009 2.070 2.260 2.070 2.260 1,900 +0.18(+8.66%)
Aug 17, 2009 2.160 2.330 2.000 2.080 9,178 +0.01(+0.48%)
Aug 14, 2009 2.240 2.250 2.070 2.070 2,295 -0.18(-8.00%)
Aug 13, 2009 2.380 2.380 2.160 2.250 7,549 -0.13(-5.46%)
Aug 12, 2009 2.350 2.650 2.150 2.380 93,921 +0.16(+7.21%)
Aug 11, 2009 2.240 2.250 2.220 2.220 2,100 -0.02(-1.02%)
Aug 10, 2009 2.160 2.250 2.150 2.243 5,800 +0.04(+1.94%)
Aug 07, 2009 2.150 2.340 2.150 2.200 11,590 -0.00(-0.22%)
Aug 06, 2009 2.320 2.350 2.170 2.205 840 -0.09(-4.13%)
Aug 05, 2009 2.120 2.350 2.100 2.300 4,554 -0.04(-1.71%)
Aug 04, 2009 2.200 2.390 2.200 2.340 7,650 +0.15(+6.75%)
Aug 03, 2009 2.100 2.200 2.100 2.192 27,796 +0.09(+4.38%)
Jul 31, 2009 1.900 2.130 1.900 2.100 4,600 +0.00(+0.00%)
Jul 30, 2009 1.920 2.170 1.850 2.100 17,977 +0.20(+10.53%)
Jul 28, 2009 2.180 1.900 1.900 1.900 7,538 -0.10(-5.00%)
Jul 27, 2009 1.860 2.000 1.850 2.000 4,400 +0.15(+8.11%)
Jul 24, 2009 1.980 1.980 1.850 1.850 800 -0.10(-5.13%)
Jul 23, 2009 1.850 1.950 1.850 1.950 1,150 +0.10(+5.41%)
Jul 22, 2009 1.850 1.920 1.850 1.850 4,050 +0.03(+1.65%)
Jul 21, 2009 1.820 1.820 1.820 1.820 2,700 -0.08(-4.21%)
Jul 20, 2009 1.930 1.930 1.900 1.900 450 +0.01(+0.45%)
Jul 17, 2009 1.800 1.891 1.800 1.891 900 +0.14(+8.07%)
Jul 15, 2009 1.790 1.750 1.750 1.750 4,300 -0.03(-1.69%)
Jul 14, 2009 1.760 1.780 1.750 1.780 400 -0.03(-1.66%)
Jul 09, 2009 1.750 1.810 1.810 1.810 13,900 -0.01(-0.55%)
Jul 08, 2009 1.850 1.850 1.810 1.820 2,400 -0.02(-1.09%)
Jul 07, 2009 1.800 1.860 1.800 1.840 5,950 +0.02(+1.10%)
Jul 02, 2009 1.820 1.820 1.820 1.820 0 -0.01(-0.55%)
Jul 01, 2009 2.000 2.000 1.825 1.830 1,400 -0.16(-8.04%)
Jun 29, 2009 2.000 1.990 1.990 1.990 1,700 -0.01(-0.50%)
Jun 26, 2009 1.990 2.000 1.990 2.000 916 +0.01(+0.50%)
Jun 25, 2009 1.990 1.990 1.990 1.990 100 +0.16(+8.74%)
Jun 23, 2009 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Jun 22, 2009 1.900 1.900 1.830 1.830 2,000 +0.00(+0.00%)
Jun 19, 2009 1.830 1.900 1.830 1.830 6,250 -0.08(-4.19%)
Jun 18, 2009 2.050 2.050 1.840 1.910 7,302 -0.14(-6.83%)
Jun 17, 2009 2.120 2.230 2.050 2.050 10,571 -0.09(-4.21%)
Jun 16, 2009 2.206 2.270 2.110 2.140 4,280 -0.16(-6.96%)
Jun 15, 2009 2.220 2.300 2.110 2.300 9,049 +0.03(+1.32%)
Jun 12, 2009 2.470 2.500 2.270 2.270 18,925 -0.04(-1.72%)
Jun 11, 2009 2.170 2.360 2.170 2.310 10,149 +0.08(+3.58%)
Jun 10, 2009 2.170 2.390 2.100 2.230 31,914 +0.18(+8.78%)
Jun 09, 2009 2.000 2.120 2.000 2.050 9,300 +0.10(+5.13%)
Jun 08, 2009 1.920 2.030 1.900 1.950 6,186 +0.01(+0.52%)
Jun 05, 2009 2.000 2.060 1.900 1.940 17,559 +0.04(+2.11%)
Jun 04, 2009 1.920 2.000 1.820 1.900 19,300 +0.10(+5.56%)
Jun 03, 2009 1.805 1.946 1.800 1.800 11,536 -0.03(-1.64%)
Jun 02, 2009 1.900 1.950 1.830 1.830 7,200 -0.09(-4.54%)
Jun 01, 2009 1.810 1.940 1.590 1.917 48,536 +0.17(+9.54%)
May 29, 2009 1.710 1.760 1.660 1.750 5,225 +0.05(+2.94%)
May 28, 2009 1.620 1.700 1.600 1.700 18,200 +0.11(+6.92%)
May 27, 2009 1.620 1.630 1.500 1.590 17,088 -0.04(-2.65%)
May 26, 2009 1.420 1.660 1.410 1.633 18,197 +0.09(+6.05%)
May 22, 2009 1.480 1.550 1.360 1.540 16,242 +0.14(+10.00%)
May 21, 2009 1.461 1.480 1.390 1.400 10,830 -0.07(-4.77%)
May 20, 2009 1.480 1.500 1.430 1.470 26,810 +0.00(+0.01%)
May 19, 2009 1.470 1.500 1.420 1.470 20,908 +0.05(+3.52%)
May 18, 2009 1.480 1.490 1.350 1.420 28,905 -0.03(-2.06%)
May 15, 2009 1.660 1.660 1.300 1.450 78,658 +0.15(+11.53%)
May 14, 2009 1.550 1.550 1.230 1.300 81,870 -0.33(-20.25%)
May 13, 2009 1.700 1.700 1.630 1.630 15,351 -0.13(-7.39%)
May 12, 2009 1.780 1.780 1.700 1.760 7,858 +0.00(+0.00%)
May 11, 2009 1.740 1.760 1.710 1.760 2,500 +0.05(+2.92%)
May 08, 2009 1.750 1.750 1.660 1.710 4,150 -0.03(-1.72%)
May 07, 2009 1.600 1.750 1.600 1.740 2,600 +0.02(+1.16%)
May 06, 2009 1.740 1.750 1.540 1.720 16,695 +0.00(+0.00%)
May 05, 2009 1.600 1.720 1.600 1.720 14,384 +0.13(+8.18%)
May 04, 2009 1.580 1.590 1.580 1.590 600 +0.05(+3.45%)
Apr 30, 2009 1.537 1.537 1.537 1.537 0 +0.04(+2.47%)
Apr 29, 2009 1.550 1.550 1.490 1.500 13,563 -0.18(-10.72%)
Apr 28, 2009 1.480 1.680 1.480 1.680 700 +0.18(+12.00%)
Apr 27, 2009 1.500 1.500 1.450 1.500 8,471 +0.00(+0.00%)
Apr 24, 2009 1.510 1.510 1.500 1.500 8,100 +0.00(+0.00%)
Apr 23, 2009 1.510 1.510 1.500 1.500 7,955 -0.01(-0.66%)
Apr 22, 2009 1.530 1.550 1.510 1.510 4,437 -0.04(-2.58%)
Apr 21, 2009 1.520 1.580 1.500 1.550 12,850 +0.02(+1.30%)
Apr 20, 2009 1.550 1.550 1.530 1.530 4,900 -0.02(-1.28%)
Apr 17, 2009 1.570 1.620 1.510 1.550 14,601 -0.02(-1.27%)
Apr 16, 2009 1.560 1.710 1.560 1.570 5,569 -0.15(-8.72%)
Apr 15, 2009 1.700 1.720 1.550 1.720 4,000 +0.07(+4.24%)
Apr 14, 2009 1.500 1.650 1.500 1.650 2,950 +0.10(+6.45%)
Apr 13, 2009 1.570 1.570 1.550 1.550 6,866 -0.05(-3.13%)
Apr 09, 2009 1.690 1.720 1.600 1.600 10,618 +0.04(+2.58%)
Apr 07, 2009 1.650 1.650 1.550 1.560 2,800 -0.02(-1.27%)
Apr 06, 2009 1.700 1.750 1.580 1.580 14,250 -0.11(-6.51%)
Apr 03, 2009 1.720 1.720 1.570 1.690 10,310 +0.14(+9.03%)
Apr 02, 2009 1.600 1.740 1.530 1.550 28,659 -0.03(-1.90%)
Apr 01, 2009 1.790 1.790 1.510 1.580 37,393 -0.13(-7.60%)
Mar 31, 2009 1.200 1.890 1.200 1.710 81,503 -0.46(-21.20%)
Mar 30, 2009 2.180 2.230 2.000 2.170 1,925 +0.07(+3.33%)
Mar 26, 2009 2.150 2.180 2.100 2.100 7,425 -0.00(-0.00%)
Mar 25, 2009 2.010 2.230 1.900 2.100 48,785 +0.21(+11.12%)
Mar 24, 2009 1.900 2.150 1.850 1.890 14,499 +0.01(+0.53%)
Mar 23, 2009 1.880 1.880 1.850 1.880 5,900 +0.03(+1.62%)
Mar 20, 2009 1.850 2.000 1.850 1.850 6,510 +0.00(+0.00%)
Mar 19, 2009 1.860 1.860 1.850 1.850 12,900 -0.01(-0.54%)
Mar 18, 2009 1.960 1.960 1.850 1.860 8,190 -0.04(-2.11%)
Mar 17, 2009 1.990 2.060 1.850 1.900 6,400 -0.12(-5.94%)
Mar 13, 2009 1.890 2.020 2.020 2.020 5,500 +0.13(+6.88%)
Mar 12, 2009 1.850 1.890 1.760 1.890 1,600 +0.09(+5.00%)
Mar 11, 2009 1.850 1.850 1.790 1.800 6,082 -0.05(-2.70%)
Mar 10, 2009 1.700 1.900 1.700 1.850 4,300 +0.10(+5.71%)
Mar 06, 2009 1.820 1.750 1.750 1.750 10,700 -0.07(-3.85%)
Mar 05, 2009 1.900 1.900 1.800 1.820 28,598 -0.14(-7.14%)
Mar 04, 2009 1.804 1.960 1.804 1.960 2,000 +0.13(+7.10%)
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