Financial News

Cti Inds Corp (NQ: CTIB )

2.150 USD -0.080 (-3.59%)
Streaming Delayed Price Updated: 10:57 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.551 1.551 1.470 1.480 3,500 -0.02(-1.33%)
Nov 29, 2004 1.310 1.600 1.310 1.500 15,300 -0.02(-1.32%)
Nov 26, 2004 1.520 1.520 1.520 1.520 600 -0.08(-5.00%)
Nov 24, 2004 1.550 1.670 1.500 1.600 8,100 +0.05(+3.23%)
Nov 23, 2004 1.550 1.550 1.519 1.550 9,100 -0.06(-3.73%)
Nov 22, 2004 1.500 1.620 1.400 1.610 15,700 +0.01(+0.63%)
Nov 19, 2004 1.450 1.640 1.400 1.600 13,000 +0.11(+7.38%)
Nov 18, 2004 1.470 1.570 1.460 1.490 3,700 -0.03(-1.97%)
Nov 17, 2004 1.689 1.689 1.500 1.520 7,000 -0.08(-5.00%)
Nov 16, 2004 1.880 1.880 1.600 1.600 9,200 +0.02(+1.27%)
Nov 15, 2004 1.700 1.700 1.530 1.580 13,400 -0.16(-9.20%)
Nov 12, 2004 1.789 1.900 1.710 1.740 4,500 -0.02(-1.14%)
Nov 11, 2004 1.940 1.940 1.650 1.760 27,100 -0.13(-6.88%)
Nov 10, 2004 1.490 2.400 1.490 1.890 122,900 +0.39(+26.00%)
Nov 09, 2004 1.500 1.500 1.500 1.500 7,300 -0.02(-1.32%)
Nov 08, 2004 1.370 1.520 1.370 1.520 7,000 +0.07(+4.83%)
Nov 05, 2004 1.450 1.520 1.410 1.450 6,800 -0.02(-1.36%)
Nov 04, 2004 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Nov 03, 2004 1.530 1.530 1.460 1.470 7,500 -0.03(-2.00%)
Nov 02, 2004 1.420 1.520 1.331 1.500 6,100 +0.07(+4.90%)
Nov 01, 2004 1.390 1.440 1.380 1.430 4,600 +0.08(+5.93%)
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%)
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