Financial News

Cti Inds Corp (NQ: CTIB )

0.5577 +0.1775 (+46.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.133 2.133 2.133 2.133 102 +0.09(+4.29%)
Feb 26, 2004 2.084 2.094 2.045 2.045 14,887 -0.04(-1.87%)
Feb 25, 2004 2.085 2.143 2.084 2.084 9,651 -0.01(-0.47%)
Feb 24, 2004 2.094 2.114 2.094 2.094 2,669 +0.00(+0.00%)
Feb 23, 2004 2.094 2.094 2.094 2.094 4,722 +0.00(+0.00%)
Feb 20, 2004 2.114 2.211 2.084 2.094 6,571 -0.01(-0.46%)
Feb 19, 2004 2.143 2.143 2.094 2.104 8,111 -0.08(-3.53%)
Feb 18, 2004 2.191 2.191 2.104 2.181 2,464 -0.02(-0.93%)
Feb 17, 2004 2.191 2.211 2.191 2.201 5,646 -0.03(-1.31%)
Feb 13, 2004 2.191 2.230 2.191 2.230 1,334 +0.03(+1.33%)
Feb 12, 2004 2.201 2.201 2.201 2.201 102 +0.11(+5.12%)
Feb 11, 2004 1.958 2.094 1.958 2.094 718 -0.01(-0.46%)
Feb 10, 2004 2.172 2.172 2.045 2.104 15,195 -0.08(-3.57%)
Feb 09, 2004 2.172 2.182 2.172 2.182 513 +0.01(+0.45%)
Feb 06, 2004 2.172 2.172 2.172 2.172 205 +0.00(+0.00%)
Feb 05, 2004 2.182 2.211 2.172 2.172 410 -0.02(-0.89%)
Feb 04, 2004 2.260 2.260 2.094 2.191 6,673 -0.07(-3.02%)
Feb 03, 2004 2.269 2.279 2.191 2.260 1,642 +0.01(+0.43%)
Feb 02, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 30, 2004 2.114 2.415 2.114 2.250 7,392 +0.05(+2.21%)
Jan 29, 2004 2.094 2.201 2.094 2.201 5,646 +0.11(+5.12%)
Jan 28, 2004 2.123 2.123 2.094 2.094 1,129 -0.09(-4.02%)
Jan 27, 2004 2.182 2.182 2.182 2.182 1,026 +0.00(+0.00%)
Jan 26, 2004 2.182 2.182 2.182 2.182 0 +0.00(+0.00%)
Jan 23, 2004 2.191 2.191 2.182 2.182 718 +0.08(+3.70%)
Jan 22, 2004 2.182 2.191 2.094 2.104 1,745 -0.09(-4.00%)
Jan 21, 2004 2.191 2.191 2.094 2.191 5,749 +0.00(+0.00%)
Jan 20, 2004 2.191 2.191 2.191 2.191 513 -0.03(-1.32%)
Jan 16, 2004 2.221 2.230 2.221 2.221 6,879 +0.03(+1.33%)
Jan 15, 2004 2.191 2.191 2.152 2.191 1,129 +0.06(+2.74%)
Jan 14, 2004 2.133 2.133 2.133 2.133 205 -0.01(-0.45%)
Jan 13, 2004 2.152 2.152 2.094 2.143 1,540 -0.05(-2.22%)
Jan 12, 2004 2.143 2.191 2.143 2.191 282 -0.04(-1.75%)
Jan 09, 2004 2.221 2.230 2.221 2.230 821 +0.00(+0.00%)
Jan 08, 2004 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Jan 07, 2004 2.239 2.240 2.182 2.230 1,540 -0.01(-0.43%)
Jan 06, 2004 2.308 2.308 2.240 2.240 6,160 -0.13(-5.35%)
Jan 05, 2004 2.377 2.377 2.367 2.367 513 +0.09(+3.85%)
Jan 02, 2004 2.279 2.425 2.269 2.279 6,057 +0.08(+3.54%)
Dec 31, 2003 1.928 2.230 1.870 2.201 9,753 +0.26(+13.57%)
Dec 30, 2003 1.915 1.938 1.915 1.938 2,669 +0.06(+3.11%)
Dec 29, 2003 1.881 1.927 1.870 1.880 1,242 -0.00(-0.05%)
Dec 26, 2003 1.881 1.881 1.881 1.881 0 +0.00(+0.00%)
Dec 24, 2003 1.889 1.889 1.870 1.881 616 -0.02(-0.97%)
Dec 23, 2003 1.899 1.899 1.899 1.899 2,156 +0.00(+0.00%)
Dec 22, 2003 1.870 1.899 1.812 1.899 1,026 +0.16(+8.94%)
Dec 19, 2003 1.860 1.870 1.743 1.743 5,441 -0.14(-7.25%)
Dec 18, 2003 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Dec 17, 2003 1.880 1.880 1.880 1.880 304 -0.07(-3.50%)
Dec 16, 2003 1.948 1.948 1.899 1.948 5,954 -0.07(-3.38%)
Dec 15, 2003 1.948 2.016 1.948 2.016 2,174 +0.07(+3.50%)
Dec 12, 2003 1.948 1.948 1.948 1.948 0 +0.00(+0.00%)
Dec 11, 2003 1.948 1.948 1.948 1.948 5,784 -0.10(-4.72%)
Dec 10, 2003 1.977 2.095 1.967 2.044 6,571 -0.01(-0.52%)
Dec 09, 2003 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Dec 08, 2003 2.065 2.065 1.958 2.055 3,901 -0.01(-0.47%)
Dec 05, 2003 2.065 2.065 2.065 2.065 513 -0.13(-5.78%)
Dec 04, 2003 2.192 2.192 2.133 2.191 1,232 +0.01(+0.45%)
Dec 03, 2003 2.231 2.240 2.122 2.182 2,175 +0.13(+6.16%)
Dec 02, 2003 1.996 2.094 1.996 2.055 9,035 -0.07(-3.26%)
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