Financial News

Cti Inds Corp (NQ: CTIB )

1.910 USD -0.030 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.090 2.090 2.090 4 +0.00(+0.00%)
Sep 27, 2019 2.000 2.090 2.000 2.090 1,000 +0.10(+5.03%)
Sep 26, 2019 1.910 2.000 1.910 1.990 1,657 -0.17(-7.87%)
Sep 25, 2019 2.160 2.160 2.160 119 +0.00(+0.00%)
Sep 24, 2019 2.045 2.160 2.045 2.160 2,302 +0.24(+12.50%)
Sep 23, 2019 1.920 1.920 1.920 1.920 161 -0.29(-13.12%)
Sep 20, 2019 1.960 2.210 1.960 2.210 2,100 +0.00(+0.00%)
Sep 19, 2019 1.910 2.220 1.910 2.210 2,618 +0.24(+12.18%)
Sep 18, 2019 1.910 1.990 1.910 1.970 6,189 +0.06(+3.14%)
Sep 17, 2019 2.000 2.010 1.910 1.910 10,545 -0.08(-4.02%)
Sep 16, 2019 1.759 2.010 1.759 1.990 3,860 -0.06(-2.78%)
Sep 13, 2019 2.010 2.065 1.750 2.047 2,400 -0.07(-3.44%)
Sep 12, 2019 2.210 2.210 2.080 2.120 5,204 -0.07(-3.20%)
Sep 11, 2019 2.260 2.260 2.190 2.190 793 -0.14(-6.01%)
Sep 10, 2019 2.319 2.330 2.319 2.330 2,462 +0.04(+1.75%)
Sep 09, 2019 2.338 2.338 2.290 2.290 1,093 +0.00(+0.00%)
Sep 06, 2019 2.290 2.290 2.290 2.290 400 +0.00(+0.00%)
Sep 05, 2019 2.350 2.350 2.290 151 -0.06(-2.55%)
Sep 03, 2019 2.350 2.350 2.350 0 -0.02(-0.84%)
Aug 30, 2019 2.350 2.500 2.250 2.370 4,400 +0.03(+1.28%)
Aug 29, 2019 2.450 2.450 2.340 2.340 2,527 +0.05(+2.18%)
Aug 28, 2019 2.430 2.630 2.290 2.290 6,621 +0.13(+6.02%)
Aug 27, 2019 2.170 2.230 2.160 2.160 766 -0.11(-4.87%)
Aug 26, 2019 2.400 2.430 2.270 2.271 5,248 -0.17(-6.88%)
Aug 23, 2019 2.500 2.512 2.438 2.438 700 -0.06(-2.56%)
Aug 22, 2019 2.502 2.502 2.502 2.502 1,000 +0.18(+7.87%)
Aug 21, 2019 2.233 2.320 2.233 2.320 328 +0.01(+0.43%)
Aug 20, 2019 2.510 2.550 2.220 2.310 8,420 -0.33(-12.38%)
Aug 19, 2019 2.636 2.636 2.636 132 +0.00(+0.00%)
Aug 15, 2019 2.636 2.636 2.636 0 -0.03(-1.25%)
Aug 13, 2019 2.670 2.670 2.670 0 -0.14(-4.98%)
Aug 09, 2019 2.810 2.810 2.810 0 +0.00(+0.00%)
Aug 08, 2019 3.000 3.000 2.810 2.810 492 -0.09(-3.10%)
Aug 07, 2019 2.900 2.950 2.840 2.900 8,201 -0.10(-3.31%)
Aug 05, 2019 2.999 2.999 2.999 0 -0.10(-3.25%)
Aug 02, 2019 3.100 3.100 3.100 20 +0.00(+0.00%)
Aug 01, 2019 2.970 3.110 2.900 3.100 2,802 -0.10(-3.13%)
Jul 31, 2019 3.200 3.200 3.200 17 +0.00(+0.00%)
Jul 30, 2019 3.200 3.200 3.200 3.200 360 -0.03(-0.93%)
Jul 29, 2019 3.230 3.230 3.230 12 +0.00(+0.00%)
Jul 26, 2019 2.914 3.230 2.914 3.230 500 +0.33(+11.38%)
Jul 23, 2019 2.900 2.900 2.900 0 -0.05(-1.69%)
Jul 22, 2019 2.950 2.950 2.950 100 +0.00(+0.00%)
Jul 19, 2019 2.950 2.950 2.950 1 +0.00(+0.00%)
Jul 18, 2019 3.070 3.100 2.950 2.950 503 -0.16(-5.14%)
Jul 17, 2019 3.110 3.110 3.110 21 +0.00(+0.00%)
Jul 16, 2019 3.110 3.110 3.110 3.110 305 -0.21(-6.33%)
Jul 15, 2019 3.320 3.320 3.320 174 +0.00(+0.00%)
Jul 12, 2019 3.320 3.320 3.126 3.320 400 +0.19(+6.07%)
Jul 10, 2019 3.130 3.130 3.130 0 -0.08(-2.49%)
Jul 09, 2019 3.188 3.210 3.188 3.210 324 +0.06(+1.90%)
Jul 08, 2019 3.150 3.150 3.150 11 +0.00(+0.00%)
Jul 05, 2019 3.191 3.191 3.150 3.150 1,300 +0.03(+0.81%)
Jul 03, 2019 3.125 3.125 3.125 25 +0.00(+0.00%)
Jul 02, 2019 3.125 3.125 3.125 3.125 303 -0.10(-2.96%)
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