Financial News

Cti Inds Corp (NQ: CTIB )

1.630 USD +0.050 (+3.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 2.150 2.210 2.149 2.210 3,800 +0.06(+2.84%)
Jul 30, 2003 1.900 2.149 1.900 2.149 5,900 +0.29(+15.54%)
Jul 29, 2003 1.860 1.860 1.860 1.860 2,000 -0.04(-2.11%)
Jul 28, 2003 1.860 1.900 1.850 1.900 4,900 +0.05(+2.70%)
Jul 25, 2003 1.969 1.969 1.780 1.850 7,400 +0.05(+2.78%)
Jul 24, 2003 1.840 1.950 1.800 1.800 10,800 +0.09(+5.26%)
Jul 23, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Jul 22, 2003 1.810 1.810 1.700 1.710 6,600 -0.00(-0.06%)
Jul 21, 2003 1.711 1.711 1.711 1.711 100 -0.14(-7.56%)
Jul 18, 2003 1.670 2.000 1.670 1.851 1,800 +0.15(+8.88%)
Jul 17, 2003 1.830 1.979 1.700 1.700 7,600 +0.00(+0.00%)
Jul 16, 2003 1.760 1.890 1.700 1.700 2,000 -0.13(-7.10%)
Jul 15, 2003 1.840 1.840 1.830 1.830 1,200 -0.16(-8.04%)
Jul 14, 2003 1.990 2.001 1.950 1.990 9,200 +0.04(+2.05%)
Jul 11, 2003 1.780 2.000 1.770 1.950 14,300 +0.10(+5.41%)
Jul 10, 2003 1.870 1.870 1.800 1.850 1,500 -0.02(-1.07%)
Jul 09, 2003 1.849 1.870 1.760 1.870 2,100 +0.10(+5.65%)
Jul 08, 2003 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jul 07, 2003 1.850 1.919 1.770 1.770 11,200 +0.01(+0.57%)
Jul 03, 2003 1.760 1.760 1.760 1.760 100 -0.05(-2.76%)
Jul 02, 2003 1.810 1.810 1.810 1.810 600 +0.05(+2.84%)
Jul 01, 2003 1.760 1.760 1.760 1.760 200 +0.00(+0.00%)
Jun 30, 2003 1.840 1.850 1.760 1.760 6,900 -0.09(-4.86%)
Jun 27, 2003 1.950 1.950 1.850 1.850 2,800 -0.01(-0.54%)
Jun 26, 2003 1.950 1.950 1.860 1.860 2,400 -0.14(-7.00%)
Jun 25, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 24, 2003 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Jun 23, 2003 1.930 2.000 1.830 2.000 6,900 +0.05(+2.56%)
Jun 20, 2003 1.950 1.950 1.950 1.950 700 -0.05(-2.50%)
Jun 19, 2003 1.990 2.000 1.989 2.000 2,400 +0.01(+0.50%)
Jun 18, 2003 1.910 2.000 1.900 1.990 2,000 +0.06(+3.11%)
Jun 17, 2003 1.940 1.940 1.930 1.930 1,900 -0.07(-3.50%)
Jun 16, 2003 2.080 2.150 2.000 2.000 5,300 -0.10(-4.76%)
Jun 13, 2003 2.120 2.120 2.100 2.100 4,600 -0.10(-4.55%)
Jun 12, 2003 2.260 2.260 2.150 2.200 7,600 -0.08(-3.51%)
Jun 11, 2003 2.270 2.280 2.270 2.280 3,500 -0.12(-5.00%)
Jun 10, 2003 2.340 2.400 2.340 2.400 400 +0.14(+6.19%)
Jun 09, 2003 2.300 2.300 2.260 2.260 1,400 +0.00(+0.00%)
Jun 06, 2003 2.270 2.270 2.260 2.260 600 -0.14(-5.83%)
Jun 05, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 04, 2003 2.350 2.400 2.350 2.400 1,900 +0.10(+4.35%)
Jun 03, 2003 2.440 2.440 2.300 2.300 3,300 -0.14(-5.74%)
Jun 02, 2003 2.320 2.450 2.320 2.440 6,300 +0.12(+5.17%)
May 30, 2003 2.310 2.390 2.300 2.320 6,400 -0.05(-2.11%)
May 29, 2003 2.470 2.470 2.280 2.370 5,700 -0.68(-22.30%)
May 28, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 23, 2003 3.050 3.050 3.050 3.050 100 +0.00(+0.00%)
May 22, 2003 3.100 3.100 3.050 3.050 1,500 -0.05(-1.61%)
May 21, 2003 3.100 3.100 3.100 3.100 800 +0.03(+0.98%)
May 20, 2003 3.140 3.230 3.070 3.070 2,700 -0.03(-0.97%)
May 19, 2003 3.140 3.140 2.850 3.100 9,200 -0.10(-3.13%)
May 16, 2003 3.250 3.250 2.900 3.200 13,700 +0.00(+0.00%)
May 15, 2003 3.700 3.700 3.100 3.200 15,800 -0.40(-11.11%)
May 14, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
May 13, 2003 3.590 3.600 3.590 3.600 1,000 +0.00(+0.00%)
May 12, 2003 3.600 3.600 3.600 3.600 3,400 -0.13(-3.41%)
May 09, 2003 3.790 3.840 2.870 3.727 54,600 -1.02(-21.54%)
May 08, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
May 07, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
May 06, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
May 05, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
May 02, 2003 4.750 4.750 4.750 4.750 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