Financial News

Cti Inds Corp (NQ: CTIB )

0.9001 -0.0235 (-2.54%)
Streaming Delayed Price Updated: 1:47 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.340 6.600 6.250 6.600 7,312 +0.12(+1.85%)
Feb 25, 2011 6.410 6.590 6.365 6.480 8,100 +0.02(+0.31%)
Feb 24, 2011 6.060 6.527 6.060 6.460 31,539 +0.40(+6.60%)
Feb 23, 2011 6.070 6.250 6.060 6.060 3,210 -0.05(-0.82%)
Feb 22, 2011 6.150 6.150 6.060 6.110 5,006 -0.16(-2.55%)
Feb 17, 2011 6.110 6.270 6.270 6.270 3,900 -0.03(-0.48%)
Feb 16, 2011 6.150 6.300 6.040 6.300 4,700 +0.16(+2.61%)
Feb 15, 2011 6.070 6.140 6.040 6.140 700 +0.01(+0.16%)
Feb 14, 2011 6.060 6.140 6.010 6.130 4,500 -0.02(-0.33%)
Feb 11, 2011 6.140 6.150 6.010 6.150 6,133 +0.03(+0.49%)
Feb 10, 2011 6.020 6.120 6.010 6.120 1,678 -0.06(-0.97%)
Feb 09, 2011 5.960 6.180 5.960 6.180 8,170 +0.16(+2.66%)
Feb 08, 2011 6.190 6.190 6.010 6.020 6,695 -0.02(-0.33%)
Feb 07, 2011 6.300 6.460 6.010 6.040 4,700 -0.20(-3.21%)
Feb 04, 2011 5.950 6.240 5.950 6.240 11,672 +0.28(+4.74%)
Feb 03, 2011 5.970 5.970 5.950 5.958 3,549 -0.01(-0.21%)
Feb 02, 2011 5.950 5.970 5.950 5.970 3,812 +0.02(+0.33%)
Feb 01, 2011 6.000 6.000 5.950 5.950 1,290 -0.05(-0.83%)
Jan 31, 2011 5.950 6.000 5.950 6.000 3,400 +0.00(+0.00%)
Jan 28, 2011 6.050 6.050 5.950 6.000 6,033 -0.04(-0.66%)
Jan 27, 2011 6.130 6.200 6.000 6.040 3,653 -0.22(-3.51%)
Jan 26, 2011 6.334 6.334 6.150 6.260 2,840 -0.09(-1.42%)
Jan 25, 2011 6.580 6.600 6.235 6.350 4,076 -0.16(-2.46%)
Jan 24, 2011 6.180 6.600 6.180 6.510 13,026 +0.32(+5.17%)
Jan 21, 2011 6.200 6.290 6.183 6.190 13,633 +0.06(+0.98%)
Jan 20, 2011 6.070 6.150 6.064 6.130 13,767 +0.09(+1.49%)
Jan 19, 2011 6.050 6.050 5.980 6.040 9,838 +0.09(+1.51%)
Jan 18, 2011 5.810 6.000 5.810 5.950 13,963 -0.05(-0.83%)
Jan 14, 2011 6.020 6.020 5.790 6.000 20,795 +0.13(+2.18%)
Jan 13, 2011 5.940 6.000 5.872 5.872 9,808 -0.02(-0.31%)
Jan 12, 2011 5.740 5.890 5.650 5.890 11,553 +0.11(+1.90%)
Jan 11, 2011 5.860 5.860 5.710 5.780 12,740 -0.06(-1.03%)
Jan 10, 2011 5.950 5.960 5.800 5.840 12,330 -0.13(-2.18%)
Jan 07, 2011 6.120 6.200 5.970 5.970 3,804 -0.13(-2.13%)
Jan 06, 2011 5.980 6.150 5.910 6.100 9,753 +0.12(+2.01%)
Jan 05, 2011 6.110 6.110 5.910 5.980 4,048 +0.02(+0.34%)
Jan 04, 2011 5.930 5.980 5.930 5.960 2,624 +0.03(+0.51%)
Jan 03, 2011 6.060 6.060 5.840 5.930 6,592 -0.07(-1.17%)
Dec 31, 2010 6.100 6.100 5.850 6.000 5,253 -0.08(-1.32%)
Dec 30, 2010 5.970 6.120 5.810 6.080 5,282 +0.11(+1.84%)
Dec 29, 2010 6.200 6.200 5.970 5.970 8,023 -0.22(-3.54%)
Dec 28, 2010 6.000 6.200 5.960 6.189 32,876 +0.17(+2.81%)
Dec 27, 2010 6.040 6.050 5.860 6.020 5,849 -0.02(-0.33%)
Dec 23, 2010 6.090 6.090 5.801 6.040 10,973 -0.05(-0.82%)
Dec 22, 2010 5.920 6.150 5.920 6.090 8,065 +0.17(+2.96%)
Dec 21, 2010 5.810 5.990 5.810 5.915 13,812 +0.03(+0.42%)
Dec 20, 2010 5.810 6.080 5.800 5.890 17,666 -0.14(-2.32%)
Dec 17, 2010 5.920 6.200 5.895 6.030 28,555 +0.16(+2.73%)
Dec 16, 2010 5.900 5.980 5.780 5.870 15,220 -0.02(-0.34%)
Dec 15, 2010 6.000 6.000 5.830 5.890 7,624 -0.09(-1.51%)
Dec 14, 2010 5.760 5.980 5.690 5.980 19,181 +0.17(+2.93%)
Dec 13, 2010 6.000 6.000 5.700 5.810 15,050 -0.24(-3.97%)
Dec 10, 2010 6.010 6.150 5.850 6.050 13,795 -0.01(-0.17%)
Dec 09, 2010 5.950 6.060 5.950 6.060 4,530 +0.05(+0.83%)
Dec 08, 2010 5.580 6.080 5.580 6.010 47,136 +0.33(+5.81%)
Dec 07, 2010 5.690 5.740 5.430 5.680 25,861 -0.07(-1.22%)
Dec 06, 2010 5.800 5.800 5.630 5.750 21,643 -0.11(-1.88%)
Dec 03, 2010 5.730 5.980 5.640 5.860 26,405 +0.07(+1.21%)
Dec 02, 2010 5.810 5.900 5.600 5.790 44,026 +0.06(+1.05%)
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