Financial News

Cti Inds Corp (NQ: CTIB )

1.880 USD -0.060 (-3.09%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 1.981 1.990 1.880 1.920 30,965 -0.05(-2.54%)
Jul 28, 2005 2.000 2.060 1.960 1.970 41,400 -0.03(-1.50%)
Jul 27, 2005 2.060 2.100 1.950 2.000 34,300 -0.13(-6.10%)
Jul 26, 2005 2.070 2.130 2.000 2.130 35,773 +0.06(+2.90%)
Jul 25, 2005 2.100 2.300 2.050 2.070 22,900 -0.03(-1.43%)
Jul 22, 2005 2.170 2.250 2.050 2.100 64,574 -0.14(-6.25%)
Jul 21, 2005 2.670 2.700 2.160 2.240 180,904 -0.26(-10.40%)
Jul 20, 2005 2.030 2.590 2.030 2.500 649,625 +0.50(+25.00%)
Jul 19, 2005 1.960 2.040 1.920 2.000 8,990 +0.01(+0.50%)
Jul 18, 2005 1.910 2.000 1.910 1.990 5,550 +0.09(+4.74%)
Jul 15, 2005 1.970 1.990 1.900 1.900 5,460 -0.07(-3.36%)
Jul 14, 2005 1.890 1.990 1.890 1.966 19,450 +0.07(+3.47%)
Jul 13, 2005 1.910 1.970 1.850 1.900 8,000 +0.04(+2.15%)
Jul 12, 2005 1.900 1.940 1.860 1.860 26,592 -0.13(-6.53%)
Jul 11, 2005 2.200 2.200 1.960 1.990 19,619 +0.04(+2.05%)
Jul 08, 2005 2.040 2.080 1.880 1.950 18,600 -0.03(-1.52%)
Jul 07, 2005 2.010 2.066 1.810 1.980 54,810 -0.04(-1.98%)
Jul 06, 2005 1.910 2.450 1.810 2.020 328,154 +0.20(+10.99%)
Jul 05, 2005 1.851 1.950 1.760 1.820 29,300 -0.08(-4.21%)
Jul 01, 2005 1.850 2.040 1.670 1.900 64,100 +0.05(+2.70%)
Jun 30, 2005 2.190 2.190 1.830 1.850 16,497 -0.12(-5.90%)
Jun 29, 2005 1.840 2.000 1.840 1.966 22,301 +0.13(+6.85%)
Jun 28, 2005 2.060 2.130 1.840 1.840 34,354 -0.24(-11.54%)
Jun 27, 2005 2.140 2.150 2.000 2.080 47,901 -0.07(-3.26%)
Jun 24, 2005 2.390 2.390 1.920 2.150 79,711 +0.10(+4.88%)
Jun 23, 2005 2.430 2.570 2.050 2.050 137,625 -0.40(-16.33%)
Jun 22, 2005 2.650 2.880 2.280 2.450 570,043 -0.55(-18.33%)
Jun 21, 2005 1.800 4.740 1.670 3.000 2,227,847 +1.20(+66.67%)
Jun 20, 2005 1.420 2.050 1.420 1.800 152,000 +0.30(+20.00%)
Jun 17, 2005 1.500 1.500 1.500 1.500 100 +0.06(+4.17%)
Jun 16, 2005 1.420 1.500 1.360 1.440 8,372 +0.08(+5.88%)
Jun 15, 2005 1.490 1.490 1.360 1.360 800 -0.04(-2.86%)
Jun 14, 2005 1.500 1.540 1.390 1.400 7,965 -0.13(-8.50%)
Jun 13, 2005 1.350 1.530 1.350 1.530 750 +0.07(+4.79%)
Jun 10, 2005 1.550 1.550 1.420 1.460 3,800 -0.04(-2.67%)
Jun 09, 2005 1.400 1.500 1.390 1.500 12,214 +0.10(+7.14%)
Jun 08, 2005 1.460 1.460 1.330 1.400 18,335 +0.02(+1.45%)
Jun 07, 2005 1.350 1.480 1.350 1.380 15,850 +0.03(+2.22%)
Jun 06, 2005 1.461 1.461 1.340 1.350 12,600 -0.11(-7.53%)
Jun 03, 2005 1.460 1.460 1.350 1.460 21,398 +0.05(+3.55%)
Jun 02, 2005 1.540 1.550 1.330 1.410 29,443 -0.09(-5.94%)
Jun 01, 2005 1.550 1.550 1.400 1.499 9,550 +0.02(+1.28%)
May 31, 2005 1.310 1.650 1.310 1.480 5,638 -0.17(-10.30%)
May 27, 2005 1.750 1.750 1.450 1.650 27,857 +0.11(+7.14%)
May 26, 2005 1.600 1.650 1.410 1.540 34,796 -0.06(-3.75%)
May 25, 2005 1.740 1.740 1.510 1.600 5,680 -0.14(-8.05%)
May 24, 2005 1.740 1.740 1.740 1.740 0 -0.14(-7.40%)
May 23, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 20, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 19, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 17, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 16, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 13, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 12, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 11, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 10, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 09, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 06, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 05, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 04, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
May 03, 2005 1.879 1.879 1.879 1.879 0 +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