Financial News

Cti Inds Corp (NQ: CTIB )

1.910 USD -0.030 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.990 4.000 3.900 3.970 5,000 +0.00(+0.08%)
Jul 30, 2002 4.260 4.640 3.760 3.967 20,700 -0.19(-4.64%)
Jul 29, 2002 3.650 4.499 3.650 4.160 25,300 +0.75(+21.99%)
Jul 26, 2002 2.300 3.650 2.300 3.410 42,400 +0.96(+39.24%)
Jul 25, 2002 3.100 3.100 2.260 2.449 43,300 -0.70(-22.25%)
Jul 24, 2002 2.900 3.450 2.900 3.150 14,100 -0.55(-14.84%)
Jul 23, 2002 3.900 3.950 2.260 3.699 34,900 -0.30(-7.53%)
Jul 22, 2002 4.240 4.250 3.950 4.000 10,950 -0.24(-5.66%)
Jul 19, 2002 4.400 4.500 4.240 4.240 12,200 -0.35(-7.63%)
Jul 17, 2002 4.640 4.640 4.350 4.590 3,400 +0.13(+2.89%)
Jul 12, 2002 4.500 4.500 4.461 4.461 400 -0.19(-4.06%)
Jul 11, 2002 4.650 4.650 4.560 4.650 1,900 -0.05(-1.06%)
Jul 10, 2002 4.700 4.710 4.700 4.700 1,800 +0.03(+0.62%)
Jul 09, 2002 4.890 4.890 4.671 4.671 4,000 -0.22(-4.48%)
Jul 08, 2002 4.950 4.950 4.890 4.890 11,300 -0.06(-1.21%)
Jul 05, 2002 4.740 4.950 4.651 4.950 9,800 +0.47(+10.49%)
Jul 04, 2002 4.951 4.951 4.480 4.480 29,200 +0.00(+0.00%)
Jul 03, 2002 4.951 4.951 4.480 4.480 29,200 -0.60(-11.81%)
Jul 02, 2002 5.300 5.300 5.000 5.080 28,300 -0.24(-4.51%)
Jul 01, 2002 5.530 5.530 5.320 5.320 5,700 -0.32(-5.67%)
Jun 28, 2002 5.420 5.690 5.420 5.640 3,000 +0.22(+4.06%)
Jun 27, 2002 6.081 6.081 5.110 5.420 8,500 -0.66(-10.86%)
Jun 26, 2002 6.060 6.349 6.050 6.080 4,200 +0.01(+0.16%)
Jun 25, 2002 6.620 6.620 6.070 6.070 1,600 -0.33(-5.16%)
Jun 21, 2002 6.725 6.750 6.499 6.400 21,000 +0.15(+2.40%)
Jun 20, 2002 6.000 6.450 5.800 6.250 20,400 +0.33(+5.49%)
Jun 19, 2002 5.451 5.949 5.451 5.925 2,900 +0.58(+10.75%)
Jun 18, 2002 5.290 5.350 5.290 5.350 7,200 +0.10(+1.90%)
Jun 17, 2002 5.010 5.250 5.010 5.250 9,400 +0.17(+3.35%)
Jun 14, 2002 5.350 5.350 5.060 5.080 6,100 -0.31(-5.73%)
Jun 12, 2002 5.420 5.421 5.300 5.389 11,900 -0.06(-1.12%)
Jun 11, 2002 5.780 5.781 5.010 5.450 15,900 -0.33(-5.71%)
Jun 10, 2002 5.760 5.850 5.760 5.780 2,700 +0.02(+0.35%)
Jun 07, 2002 5.770 5.900 5.760 5.760 4,100 -0.02(-0.35%)
Jun 06, 2002 5.650 5.780 5.650 5.780 3,000 -0.22(-3.67%)
Jun 05, 2002 5.900 6.000 5.650 6.000 11,800 -0.45(-6.98%)
May 31, 2002 6.250 6.670 5.750 6.450 64,700 -0.83(-11.40%)
May 28, 2002 7.000 7.290 6.990 7.280 31,400 +0.19(+2.68%)
May 27, 2002 7.210 7.290 6.900 7.090 12,000 +0.00(+0.00%)
May 24, 2002 7.210 7.290 6.900 7.090 12,000 +0.03(+0.42%)
May 23, 2002 6.740 7.180 6.740 7.060 38,900 +0.43(+6.49%)
May 22, 2002 6.610 6.870 6.610 6.630 18,200 -0.17(-2.50%)
May 21, 2002 7.010 7.140 6.620 6.800 21,400 -0.16(-2.30%)
May 20, 2002 6.970 7.290 6.850 6.960 61,800 -0.01(-0.14%)
May 17, 2002 7.130 7.130 6.520 6.970 52,400 -0.18(-2.52%)
May 16, 2002 7.125 7.450 6.920 7.150 122,700 +0.25(+3.62%)
May 15, 2002 6.200 8.000 5.900 6.900 265,300 +3.40(+97.14%)
May 13, 2002 2.720 3.730 2.700 3.500 60,800 +0.78(+28.68%)
May 10, 2002 2.690 2.720 2.690 2.720 1,000 +0.07(+2.64%)
May 09, 2002 2.550 2.650 2.500 2.650 14,400 +0.10(+3.96%)
May 08, 2002 2.549 2.549 2.549 2.549 300 +0.10(+4.04%)
May 07, 2002 2.440 2.450 2.440 2.450 4,000 +0.10(+4.26%)
May 06, 2002 2.350 2.350 2.350 2.350 500 +0.10(+4.44%)
May 03, 2002 2.250 2.250 2.250 2.250 200 +0.00(+0.00%)
May 02, 2002 2.250 2.250 2.250 2.250 6,000 +0.00(+0.00%)
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