Financial News

Cti Inds Corp (NQ: CTIB )

1.480 USD -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.771 2.780 2.771 2.780 700 -0.01(-0.36%)
Mar 30, 2004 2.820 2.830 2.780 2.790 2,600 +0.01(+0.36%)
Mar 29, 2004 2.780 2.790 2.780 2.780 3,100 +0.01(+0.36%)
Mar 26, 2004 2.760 2.870 2.750 2.770 21,900 -0.02(-0.72%)
Mar 25, 2004 2.800 2.960 2.680 2.790 22,800 -0.22(-7.31%)
Mar 24, 2004 3.010 3.010 3.010 3.010 1,800 +0.01(+0.33%)
Mar 23, 2004 3.000 3.000 2.990 3.000 700 +0.09(+3.09%)
Mar 22, 2004 3.030 3.030 2.850 2.910 4,300 -0.19(-6.13%)
Mar 19, 2004 3.000 3.340 3.000 3.100 21,300 -0.15(-4.62%)
Mar 18, 2004 3.010 3.300 2.791 3.250 16,600 -0.01(-0.31%)
Mar 17, 2004 3.200 3.430 3.080 3.260 9,800 +0.21(+6.89%)
Mar 16, 2004 3.490 4.100 2.880 3.050 62,100 +0.00(+0.00%)
Mar 15, 2004 3.030 3.050 2.650 3.050 14,600 +0.02(+0.66%)
Mar 12, 2004 2.550 3.700 2.520 3.030 49,300 +0.54(+21.69%)
Mar 11, 2004 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Mar 10, 2004 2.510 2.510 2.490 2.490 11,600 -0.02(-0.80%)
Mar 09, 2004 2.480 2.620 2.480 2.510 1,800 +0.06(+2.45%)
Mar 08, 2004 2.450 2.450 2.450 2.450 600 +0.00(+0.00%)
Mar 05, 2004 2.560 2.640 2.360 2.450 11,000 -0.04(-1.61%)
Mar 04, 2004 2.680 2.920 2.360 2.490 35,000 -0.10(-3.86%)
Mar 03, 2004 2.130 2.980 2.090 2.590 135,500 +0.45(+21.03%)
Mar 02, 2004 2.170 2.170 2.130 2.140 1,200 -0.03(-1.38%)
Mar 01, 2004 2.130 2.170 2.130 2.170 2,000 -0.02(-0.91%)
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%)
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