Financial News

Cti Inds Corp (NQ: CTIB )

0.8500 -0.0038 (-0.45%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.380 1.380 1.350 1.350 3,300 +0.00(+0.00%)
Oct 28, 2004 1.350 1.350 1.350 1.350 4,400 -0.03(-2.17%)
Oct 27, 2004 1.300 1.380 1.300 1.380 6,800 +0.08(+6.15%)
Oct 26, 2004 1.300 1.300 1.260 1.300 1,300 +0.05(+4.00%)
Oct 25, 2004 1.300 1.320 1.250 1.250 7,800 -0.09(-6.79%)
Oct 22, 2004 1.470 1.479 1.310 1.341 18,800 -0.16(-10.60%)
Oct 21, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 20, 2004 1.500 1.500 1.500 1.500 1,100 +0.00(+0.00%)
Oct 19, 2004 1.520 1.520 1.500 1.500 300 +0.00(+0.00%)
Oct 18, 2004 1.500 1.510 1.500 1.500 5,400 +0.04(+2.74%)
Oct 15, 2004 1.450 1.460 1.400 1.460 2,100 -0.03(-2.01%)
Oct 14, 2004 1.500 1.500 1.400 1.490 1,100 -0.02(-1.32%)
Oct 13, 2004 1.511 1.511 1.510 1.510 300 -0.03(-1.95%)
Oct 12, 2004 1.550 1.550 1.540 1.540 800 -0.02(-1.28%)
Oct 11, 2004 1.550 1.560 1.550 1.560 1,100 +0.03(+1.96%)
Oct 08, 2004 1.520 1.530 1.520 1.530 2,200 +0.01(+0.66%)
Oct 07, 2004 1.580 1.580 1.520 1.520 2,100 +0.04(+2.70%)
Oct 06, 2004 1.490 1.500 1.450 1.480 900 +0.02(+1.37%)
Oct 05, 2004 1.490 1.490 1.430 1.460 2,500 -0.02(-1.28%)
Oct 04, 2004 1.401 1.480 1.401 1.479 1,200 +0.08(+5.64%)
Oct 01, 2004 1.459 1.460 1.400 1.400 7,100 -0.04(-2.78%)
Sep 30, 2004 1.510 1.510 1.430 1.440 1,000 -0.06(-4.00%)
Sep 29, 2004 1.400 1.500 1.400 1.500 2,400 +0.05(+3.45%)
Sep 28, 2004 1.449 1.459 1.410 1.450 3,700 -0.04(-2.75%)
Sep 27, 2004 1.510 1.511 1.400 1.491 1,800 -0.10(-6.23%)
Sep 24, 2004 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Sep 23, 2004 1.590 1.590 1.590 1.590 3,200 +0.05(+3.25%)
Sep 22, 2004 1.760 1.760 1.540 1.540 3,900 +0.12(+8.45%)
Sep 21, 2004 1.550 1.570 1.411 1.420 18,400 -0.08(-5.33%)
Sep 20, 2004 1.500 1.550 1.370 1.500 10,700 -0.09(-5.66%)
Sep 17, 2004 1.549 1.590 1.549 1.590 3,400 +0.09(+6.00%)
Sep 16, 2004 1.500 1.529 1.489 1.500 5,400 -0.04(-2.34%)
Sep 15, 2004 1.500 1.550 1.500 1.536 2,300 +0.08(+5.21%)
Sep 14, 2004 1.470 1.520 1.460 1.460 3,100 +0.06(+4.29%)
Sep 13, 2004 1.480 1.520 1.320 1.400 12,700 -0.10(-6.67%)
Sep 10, 2004 1.600 1.620 1.400 1.500 26,900 -0.10(-6.25%)
Sep 09, 2004 1.600 1.690 1.600 1.600 10,600 +0.05(+3.16%)
Sep 08, 2004 1.551 1.551 1.551 1.551 100 +0.00(+0.00%)
Sep 07, 2004 1.561 1.562 1.551 1.551 700 -0.05(-3.06%)
Sep 03, 2004 1.600 1.600 1.600 1.600 300 +0.00(+0.00%)
Sep 02, 2004 1.599 1.651 1.599 1.600 3,000 -0.03(-1.90%)
Sep 01, 2004 1.690 1.690 1.579 1.631 5,400 +0.08(+5.23%)
Aug 31, 2004 1.550 1.550 1.550 1.550 2,100 -0.05(-3.13%)
Aug 30, 2004 1.620 1.680 1.600 1.600 12,300 -0.02(-1.23%)
Aug 27, 2004 1.640 1.640 1.430 1.620 14,900 +0.22(+15.63%)
Aug 26, 2004 1.540 1.540 1.370 1.401 9,100 -0.12(-7.83%)
Aug 25, 2004 1.600 1.600 1.410 1.520 12,400 -0.05(-3.18%)
Aug 24, 2004 1.750 1.750 1.460 1.570 25,700 -0.18(-10.29%)
Aug 23, 2004 1.900 1.900 1.750 1.750 8,400 -0.11(-5.91%)
Aug 20, 2004 1.840 1.940 1.840 1.860 6,500 -0.08(-4.07%)
Aug 19, 2004 1.960 1.960 1.760 1.939 2,100 -0.02(-1.02%)
Aug 18, 2004 1.770 1.970 1.770 1.959 4,600 +0.11(+5.89%)
Aug 17, 2004 2.000 2.000 1.630 1.850 31,400 -0.15(-7.50%)
Aug 16, 2004 2.000 2.000 2.000 2.000 300 -0.03(-1.48%)
Aug 13, 2004 2.030 2.080 2.030 2.030 6,700 -0.01(-0.49%)
Aug 12, 2004 2.040 2.040 2.040 2.040 400 +0.00(+0.00%)
Aug 11, 2004 2.060 2.060 2.040 2.040 1,500 -0.02(-0.97%)
Aug 10, 2004 2.150 2.150 2.060 2.060 1,600 +0.06(+3.00%)
Aug 09, 2004 2.020 2.020 1.950 2.000 13,000 +0.00(+0.00%)
Aug 06, 2004 2.130 2.130 2.000 2.000 700 -0.03(-1.48%)
Aug 05, 2004 2.030 2.030 2.030 2.030 1,700 +0.00(+0.00%)
Aug 04, 2004 2.040 2.110 2.030 2.030 2,700 -0.01(-0.49%)
Aug 03, 2004 2.050 2.150 2.040 2.040 8,200 +0.11(+5.70%)
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