Financial News

Cti Inds Corp (NQ: CTIB )

2.440 USD -0.140 (-5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 29, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 28, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 25, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 24, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 23, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 21, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 17, 2003 4.900 4.900 4.750 4.750 3,300 -0.25(-5.00%)
Apr 16, 2003 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Apr 15, 2003 5.000 5.000 5.000 5.000 2,500 -0.04(-0.79%)
Apr 14, 2003 4.900 5.040 4.900 5.040 2,200 +0.03(+0.60%)
Apr 11, 2003 5.000 5.070 5.000 5.010 2,800 +0.02(+0.40%)
Apr 10, 2003 4.950 5.000 4.750 4.990 9,200 +0.24(+5.05%)
Apr 09, 2003 4.650 4.750 4.650 4.750 800 +0.25(+5.56%)
Apr 08, 2003 4.500 4.500 4.500 4.500 500 +0.00(+0.00%)
Apr 07, 2003 4.700 4.700 4.500 4.500 900 -0.05(-1.10%)
Apr 04, 2003 4.490 4.620 4.250 4.550 3,700 +0.00(+0.00%)
Apr 03, 2003 4.660 4.720 4.550 4.550 3,600 +0.00(+0.00%)
Apr 02, 2003 4.980 4.980 4.500 4.550 5,400 -0.35(-7.14%)
Apr 01, 2003 4.900 4.900 4.900 4.900 300 +0.00(+0.00%)
Mar 31, 2003 4.940 4.940 4.900 4.900 1,100 -0.04(-0.81%)
Mar 28, 2003 4.750 4.940 4.750 4.940 4,200 +0.19(+4.00%)
Mar 27, 2003 4.770 4.770 4.750 4.750 2,700 -0.25(-5.00%)
Mar 26, 2003 5.000 5.000 5.000 5.000 9,600 +0.00(+0.00%)
Mar 25, 2003 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Mar 24, 2003 5.000 5.000 5.000 5.000 1,356 +0.00(+0.00%)
Mar 21, 2003 5.000 5.110 5.000 5.000 2,000 +0.13(+2.67%)
Mar 20, 2003 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 19, 2003 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 18, 2003 4.910 4.910 4.800 4.870 1,900 -0.06(-1.22%)
Mar 17, 2003 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Mar 14, 2003 4.960 4.960 4.930 4.930 1,000 -0.21(-4.09%)
Mar 13, 2003 4.930 5.140 4.930 5.140 1,200 +0.15(+3.01%)
Mar 12, 2003 5.100 5.100 4.990 4.990 1,800 -0.21(-4.04%)
Mar 11, 2003 5.000 5.340 5.000 5.200 3,200 +0.20(+4.00%)
Mar 07, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 06, 2003 4.990 5.000 4.990 5.000 1,600 +0.00(+0.00%)
Mar 05, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 04, 2003 4.990 5.000 4.990 5.000 1,100 +0.12(+2.46%)
Mar 03, 2003 4.880 4.880 4.880 4.880 100 -0.02(-0.41%)
Feb 28, 2003 4.990 4.990 4.890 4.900 1,800 +0.10(+2.08%)
Feb 27, 2003 4.800 4.800 4.800 4.800 100 -0.11(-2.24%)
Feb 26, 2003 5.140 5.150 4.750 4.910 9,700 -0.22(-4.29%)
Feb 25, 2003 5.540 5.560 5.100 5.130 2,000 -0.36(-6.56%)
Feb 24, 2003 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Feb 21, 2003 5.530 5.530 5.490 5.490 2,100 -0.15(-2.66%)
Feb 20, 2003 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Feb 19, 2003 5.510 5.640 5.510 5.640 1,200 +0.14(+2.55%)
Feb 18, 2003 5.610 5.700 5.500 5.500 4,000 -0.14(-2.48%)
Feb 14, 2003 5.680 5.680 5.640 5.640 900 -0.21(-3.59%)
Feb 13, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 12, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 11, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 10, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 07, 2003 5.940 5.980 5.850 5.850 3,500 -0.04(-0.68%)
Feb 06, 2003 5.350 5.890 5.350 5.890 5,400 +0.41(+7.48%)
Feb 05, 2003 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Feb 04, 2003 5.010 5.480 5.010 5.480 8,800 -0.06(-1.08%)
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