Financial News

Cti Inds Corp (NQ: CTIB )

1.705 USD -0.145 (-7.84%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.190 2.190 2.190 2.190 100 +0.09(+4.29%)
Feb 26, 2004 2.140 2.150 2.100 2.100 14,500 -0.04(-1.87%)
Feb 25, 2004 2.141 2.200 2.140 2.140 9,400 -0.01(-0.47%)
Feb 24, 2004 2.150 2.170 2.150 2.150 2,600 +0.00(+0.00%)
Feb 23, 2004 2.150 2.150 2.150 2.150 4,600 +0.00(+0.00%)
Feb 20, 2004 2.170 2.270 2.140 2.150 6,400 -0.01(-0.46%)
Feb 19, 2004 2.200 2.200 2.150 2.160 7,900 -0.08(-3.53%)
Feb 18, 2004 2.250 2.250 2.160 2.239 2,400 -0.02(-0.93%)
Feb 17, 2004 2.250 2.270 2.250 2.260 5,500 -0.03(-1.31%)
Feb 13, 2004 2.250 2.290 2.250 2.290 1,300 +0.03(+1.33%)
Feb 12, 2004 2.260 2.260 2.260 2.260 100 +0.11(+5.12%)
Feb 11, 2004 2.010 2.150 2.010 2.150 700 -0.01(-0.46%)
Feb 10, 2004 2.230 2.230 2.100 2.160 14,800 -0.08(-3.57%)
Feb 09, 2004 2.230 2.240 2.230 2.240 500 +0.01(+0.45%)
Feb 06, 2004 2.230 2.230 2.230 2.230 200 +0.00(+0.00%)
Feb 05, 2004 2.240 2.270 2.230 2.230 400 -0.02(-0.89%)
Feb 04, 2004 2.320 2.320 2.150 2.250 6,500 -0.07(-3.02%)
Feb 03, 2004 2.330 2.340 2.250 2.320 1,600 +0.01(+0.43%)
Feb 02, 2004 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Jan 30, 2004 2.170 2.480 2.170 2.310 7,200 +0.05(+2.21%)
Jan 29, 2004 2.150 2.260 2.150 2.260 5,500 +0.11(+5.12%)
Jan 28, 2004 2.180 2.180 2.150 2.150 1,100 -0.09(-4.02%)
Jan 27, 2004 2.240 2.240 2.240 2.240 1,000 +0.00(+0.00%)
Jan 26, 2004 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Jan 23, 2004 2.250 2.250 2.240 2.240 700 +0.08(+3.70%)
Jan 22, 2004 2.240 2.250 2.150 2.160 1,700 -0.09(-4.00%)
Jan 21, 2004 2.250 2.250 2.150 2.250 5,600 +0.00(+0.00%)
Jan 20, 2004 2.250 2.250 2.250 2.250 500 -0.03(-1.32%)
Jan 16, 2004 2.280 2.290 2.280 2.280 6,700 +0.03(+1.33%)
Jan 15, 2004 2.250 2.250 2.210 2.250 1,100 +0.06(+2.74%)
Jan 14, 2004 2.190 2.190 2.190 2.190 200 -0.01(-0.45%)
Jan 13, 2004 2.210 2.210 2.150 2.200 1,500 -0.05(-2.22%)
Jan 12, 2004 2.200 2.250 2.200 2.250 275 -0.04(-1.75%)
Jan 09, 2004 2.280 2.290 2.280 2.290 800 +0.00(+0.00%)
Jan 08, 2004 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jan 07, 2004 2.299 2.300 2.240 2.290 1,500 -0.01(-0.43%)
Jan 06, 2004 2.370 2.370 2.300 2.300 6,000 -0.13(-5.35%)
Jan 05, 2004 2.440 2.440 2.430 2.430 500 +0.09(+3.85%)
Jan 02, 2004 2.340 2.490 2.330 2.340 5,900 +0.08(+3.54%)
Dec 31, 2003 1.980 2.290 1.920 2.260 9,500 +0.27(+13.57%)
Dec 30, 2003 1.966 1.990 1.966 1.990 2,600 +0.06(+3.11%)
Dec 29, 2003 1.931 1.979 1.920 1.930 1,210 -0.00(-0.05%)
Dec 26, 2003 1.931 1.931 1.931 1.931 0 +0.00(+0.00%)
Dec 24, 2003 1.939 1.939 1.920 1.931 600 -0.02(-0.97%)
Dec 23, 2003 1.950 1.950 1.950 1.950 2,100 +0.00(+0.00%)
Dec 22, 2003 1.920 1.950 1.860 1.950 1,000 +0.16(+8.94%)
Dec 19, 2003 1.910 1.920 1.790 1.790 5,300 -0.14(-7.25%)
Dec 18, 2003 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Dec 17, 2003 1.930 1.930 1.930 1.930 297 -0.07(-3.50%)
Dec 16, 2003 2.000 2.000 1.950 2.000 5,800 -0.07(-3.38%)
Dec 15, 2003 2.000 2.070 2.000 2.070 2,118 +0.07(+3.50%)
Dec 12, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 11, 2003 2.000 2.000 2.000 2.000 5,634 -0.10(-4.72%)
Dec 10, 2003 2.030 2.151 2.020 2.099 6,400 -0.01(-0.52%)
Dec 09, 2003 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Dec 08, 2003 2.120 2.120 2.010 2.110 3,800 -0.01(-0.47%)
Dec 05, 2003 2.120 2.120 2.120 2.120 500 -0.13(-5.78%)
Dec 04, 2003 2.251 2.251 2.190 2.250 1,200 +0.01(+0.45%)
Dec 03, 2003 2.291 2.300 2.179 2.240 2,119 +0.13(+6.16%)
Dec 02, 2003 2.049 2.150 2.049 2.110 8,800 -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