Financial News

Cti Inds Corp (NQ: CTIB )

2.580 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.470 1.484 1.470 1.484 369 -0.02(-1.07%)
Oct 30, 2019 1.713 1.713 1.483 1.500 2,449 -0.22(-12.79%)
Oct 29, 2019 1.450 1.720 1.450 1.720 2,462 +0.27(+18.51%)
Oct 28, 2019 1.810 1.810 1.300 1.451 2,438 -0.37(-20.23%)
Oct 25, 2019 1.819 1.819 1.819 23 +0.00(+0.00%)
Oct 24, 2019 1.995 1.995 1.819 1.819 2,560 -0.08(-4.24%)
Oct 23, 2019 1.920 1.930 1.900 1.900 4,274 -0.10(-4.80%)
Oct 21, 2019 1.996 1.996 1.996 0 +0.00(+0.00%)
Oct 18, 2019 1.996 1.996 1.996 30 +0.00(+0.00%)
Oct 17, 2019 1.996 1.996 1.996 1.996 125 -0.06(-3.12%)
Oct 16, 2019 2.060 2.060 2.060 1 +0.00(+0.00%)
Oct 15, 2019 2.060 2.060 2.060 2.060 103 +0.14(+7.29%)
Oct 11, 2019 1.920 1.920 1.920 0 -0.24(-11.11%)
Oct 10, 2019 2.160 2.160 2.160 2.160 370 +0.14(+6.93%)
Oct 08, 2019 2.020 2.020 2.020 0 +0.00(+0.00%)
Oct 07, 2019 2.020 2.020 2.020 127 +0.00(+0.00%)
Oct 04, 2019 2.020 2.020 2.020 58 +0.00(+0.00%)
Oct 03, 2019 2.020 2.020 2.020 1 +0.00(+0.00%)
Oct 02, 2019 2.030 2.030 2.020 2.020 1,639 +0.03(+1.51%)
Oct 01, 2019 1.990 1.990 1.990 1.990 102 -0.10(-4.78%)
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%)
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