Financial News

Cti Inds Corp (NQ: CTIB )

1.880 USD -0.050 (-2.59%)
Official Closing Price Updated: 6:42 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.600 1.635 1.560 1.600 20,750 -0.04(-2.44%)
Mar 30, 2005 1.601 1.640 1.601 1.640 8,300 +0.04(+2.50%)
Mar 29, 2005 1.610 1.650 1.600 1.600 32,250 -0.06(-3.61%)
Mar 28, 2005 1.730 1.770 1.610 1.660 56,881 -0.10(-5.68%)
Mar 24, 2005 1.720 1.850 1.720 1.760 9,390 +0.00(+0.00%)
Mar 23, 2005 1.770 1.970 1.760 1.760 49,180 +0.00(+0.00%)
Mar 22, 2005 1.720 1.830 1.720 1.760 18,684 +0.01(+0.57%)
Mar 21, 2005 1.800 1.800 1.720 1.750 7,950 -0.07(-3.85%)
Mar 18, 2005 1.930 1.930 1.770 1.820 5,885 -0.05(-2.67%)
Mar 17, 2005 1.850 1.870 1.840 1.870 9,900 +0.02(+1.08%)
Mar 16, 2005 2.000 2.059 1.840 1.850 39,924 -0.11(-5.61%)
Mar 15, 2005 1.890 2.080 1.890 1.960 36,610 +0.05(+2.62%)
Mar 14, 2005 2.100 2.100 1.880 1.910 83,400 -0.09(-4.45%)
Mar 11, 2005 1.960 2.530 1.820 1.999 426,338 -0.00(-0.05%)
Mar 10, 2005 1.750 2.350 1.750 2.000 164,666 +0.21(+11.98%)
Mar 09, 2005 1.891 1.920 1.750 1.786 30,084 -0.00(-0.22%)
Mar 08, 2005 1.960 2.080 1.760 1.790 55,924 -0.07(-3.76%)
Mar 07, 2005 1.840 2.500 1.810 1.860 331,525 +0.02(+1.09%)
Mar 04, 2005 1.600 1.860 1.599 1.840 63,945 +0.28(+17.95%)
Mar 03, 2005 1.550 1.640 1.550 1.560 14,500 -0.04(-2.50%)
Mar 02, 2005 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Mar 01, 2005 1.630 1.630 1.600 1.600 8,250 -0.02(-1.23%)
Feb 28, 2005 1.620 1.620 1.620 1.620 4,100 +0.00(+0.00%)
Feb 25, 2005 1.700 1.710 1.620 1.620 1,300 -0.10(-5.81%)
Feb 24, 2005 1.720 1.730 1.720 1.720 4,360 +0.01(+0.53%)
Feb 23, 2005 1.711 1.711 1.711 1.711 0 +0.00(+0.00%)
Feb 22, 2005 1.790 1.790 1.711 1.711 3,250 -0.04(-2.23%)
Feb 18, 2005 1.670 1.750 1.654 1.750 3,500 +0.05(+2.94%)
Feb 17, 2005 1.700 1.700 1.700 1.700 4,360 -0.06(-3.41%)
Feb 16, 2005 1.690 1.770 1.670 1.760 3,300 +0.09(+5.39%)
Feb 15, 2005 1.610 1.690 1.610 1.670 9,074 +0.02(+1.21%)
Feb 14, 2005 1.650 1.674 1.650 1.650 3,952 -0.02(-1.20%)
Feb 11, 2005 1.760 1.760 1.630 1.670 12,049 +0.02(+1.21%)
Feb 10, 2005 1.630 1.680 1.600 1.650 7,762 +0.05(+3.12%)
Feb 09, 2005 1.660 1.660 1.600 1.600 2,965 -0.04(-2.44%)
Feb 08, 2005 1.690 1.730 1.630 1.640 5,700 -0.06(-3.53%)
Feb 07, 2005 1.750 1.750 1.670 1.700 23,373 -0.10(-5.50%)
Feb 04, 2005 1.980 1.980 1.730 1.799 6,347 +0.03(+1.64%)
Feb 03, 2005 1.930 2.050 1.750 1.770 22,022 -0.20(-10.15%)
Feb 02, 2005 1.830 2.080 1.721 1.970 34,065 +0.17(+9.44%)
Feb 01, 2005 1.950 2.760 1.710 1.800 399,989 -0.04(-2.12%)
Jan 31, 2005 1.570 1.850 1.570 1.839 40,450 +0.32(+20.99%)
Jan 28, 2005 1.520 1.530 1.520 1.520 4,700 +0.00(+0.00%)
Jan 27, 2005 1.580 1.600 1.500 1.520 31,347 -0.08(-5.00%)
Jan 26, 2005 1.650 1.650 1.590 1.600 8,780 -0.05(-3.03%)
Jan 25, 2005 1.600 1.680 1.600 1.650 8,500 +0.01(+0.61%)
Jan 24, 2005 1.630 1.690 1.600 1.640 17,557 -0.01(-0.61%)
Jan 21, 2005 1.610 1.730 1.580 1.650 15,910 -0.05(-2.94%)
Jan 20, 2005 1.750 1.751 1.660 1.700 6,490 -0.07(-3.95%)
Jan 19, 2005 1.920 1.920 1.680 1.770 29,360 -0.10(-5.35%)
Jan 18, 2005 2.100 2.150 1.750 1.870 44,143 -0.22(-10.53%)
Jan 14, 2005 2.030 2.150 2.030 2.090 40,280 +0.06(+2.96%)
Jan 13, 2005 2.150 2.370 2.000 2.030 44,923 -0.17(-7.73%)
Jan 12, 2005 2.500 2.750 2.200 2.200 60,915 -0.25(-10.20%)
Jan 11, 2005 2.990 3.150 2.210 2.450 204,361 -0.40(-14.04%)
Jan 10, 2005 2.800 3.100 2.650 2.850 278,026 +0.37(+14.92%)
Jan 07, 2005 2.150 2.870 2.150 2.480 243,137 +0.34(+15.89%)
Jan 06, 2005 1.940 2.340 1.810 2.140 87,800 +0.30(+16.43%)
Jan 05, 2005 1.600 1.950 1.600 1.838 13,125 +0.19(+11.39%)
Jan 04, 2005 2.040 2.040 1.650 1.650 28,200 -0.18(-9.84%)
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