Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	3.520	3.610	3.520	3.600	7,888	+0.08(+2.27%)
Mar 30, 2010	3.520	3.520	3.520	3.520	600	-0.18(-4.86%)
Mar 29, 2010	3.740	3.740	3.520	3.700	10,760	-0.04(-1.07%)
Mar 26, 2010	3.890	3.890	3.610	3.740	13,299	+0.16(+4.47%)
Mar 25, 2010	3.340	3.890	3.340	3.580	31,174	+0.28(+8.48%)
Mar 24, 2010	3.110	3.300	3.110	3.300	10,086	+0.12(+3.77%)
Mar 23, 2010	3.170	3.400	3.050	3.180	62,862	-0.29(-8.36%)
Mar 22, 2010	2.900	4.700	2.900	3.470	138,695	+0.77(+28.52%)
Mar 19, 2010	2.650	3.110	2.580	2.700	38,580	+0.05(+1.89%)
Mar 18, 2010	2.535	2.701	2.535	2.650	16,040	+0.10(+3.92%)
Mar 17, 2010	2.450	2.550	2.440	2.550	1,650	+0.15(+6.25%)
Mar 15, 2010	2.400	2.400	2.400	2.400	0	-0.05(-2.04%)
Mar 12, 2010	2.460	2.460	2.430	2.450	1,700	-0.13(-5.00%)
Mar 11, 2010	2.450	2.579	2.450	2.579	950	+0.12(+4.83%)
Mar 10, 2010	2.460	2.460	2.460	2.460	600	-0.04(-1.60%)
Mar 09, 2010	2.470	2.500	2.470	2.500	2,566	-0.10(-3.85%)
Mar 08, 2010	2.600	2.600	2.600	2.600	500	+0.18(+7.43%)
Mar 05, 2010	2.410	2.440	2.400	2.420	2,594	-0.18(-6.92%)
Mar 04, 2010	2.380	2.600	2.380	2.600	2,134	+0.20(+8.33%)
Mar 03, 2010	2.420	2.420	2.270	2.400	2,892	-0.02(-1.03%)
Mar 02, 2010	2.440	2.440	2.420	2.425	2,001	+0.05(+1.90%)
Mar 01, 2010	2.670	2.670	2.260	2.380	14,535	-0.20(-7.61%)
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%)

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.

Financial News

Cti Inds Corp (NQ: CTIB )

Historical Prices

Popular Pages