Financial News

Cti Inds Corp (NQ: CTIB )

2.290 USD -0.090 (-3.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 1.920 2.050 1.878 1.900 4,900 -0.02(-1.04%)
Jul 29, 2004 1.980 2.000 1.870 1.920 8,900 -0.10(-4.95%)
Jul 28, 2004 2.040 2.090 2.000 2.020 8,400 +0.01(+0.50%)
Jul 27, 2004 2.190 2.200 1.980 2.010 15,400 -0.12(-5.63%)
Jul 26, 2004 2.180 2.200 2.130 2.130 3,700 +0.01(+0.47%)
Jul 23, 2004 2.130 2.170 2.080 2.120 8,300 -0.01(-0.52%)
Jul 22, 2004 2.120 2.150 2.100 2.131 6,200 +0.03(+1.48%)
Jul 21, 2004 2.190 2.220 2.000 2.100 20,400 -0.09(-4.11%)
Jul 20, 2004 2.220 2.220 2.020 2.190 60,100 -0.09(-3.95%)
Jul 19, 2004 2.310 2.420 2.130 2.280 36,700 -0.03(-1.30%)
Jul 16, 2004 2.390 2.470 2.310 2.310 4,600 -0.23(-9.02%)
Jul 15, 2004 2.600 2.600 2.380 2.539 11,400 +0.05(+1.97%)
Jul 14, 2004 2.680 2.750 2.360 2.490 36,100 +0.01(+0.40%)
Jul 13, 2004 2.940 2.940 2.370 2.480 12,000 -0.10(-3.88%)
Jul 12, 2004 3.070 3.080 2.450 2.580 72,600 -0.14(-5.15%)
Jul 09, 2004 2.200 3.150 2.200 2.720 216,500 +0.52(+23.64%)
Jul 08, 2004 2.350 2.350 2.170 2.200 27,100 -0.11(-4.76%)
Jul 07, 2004 2.250 2.600 2.170 2.310 71,900 +0.12(+5.48%)
Jul 06, 2004 2.200 2.210 2.170 2.190 14,700 -0.02(-0.90%)
Jul 02, 2004 2.200 2.210 2.200 2.210 1,100 +0.02(+0.91%)
Jul 01, 2004 2.240 2.260 2.170 2.190 3,200 +0.04(+1.86%)
Jun 30, 2004 2.150 2.150 2.150 2.150 500 -0.04(-1.83%)
Jun 29, 2004 2.280 2.360 2.180 2.190 12,900 -0.09(-3.95%)
Jun 28, 2004 2.320 2.380 2.250 2.280 11,200 -0.09(-3.76%)
Jun 25, 2004 2.490 2.490 2.369 2.369 1,500 +0.05(+2.11%)
Jun 24, 2004 2.310 2.330 2.310 2.320 5,900 +0.01(+0.43%)
Jun 23, 2004 2.380 2.380 2.310 2.310 1,800 +0.00(+0.00%)
Jun 22, 2004 2.590 2.590 2.310 2.310 24,200 -0.08(-3.35%)
Jun 21, 2004 2.290 2.590 2.210 2.390 76,000 +0.20(+9.13%)
Jun 18, 2004 2.110 2.250 2.110 2.190 11,000 +0.07(+3.30%)
Jun 17, 2004 2.010 2.190 2.010 2.120 10,000 +0.04(+1.92%)
Jun 16, 2004 2.080 2.080 2.080 2.080 7,600 +0.00(+0.00%)
Jun 15, 2004 2.060 2.120 2.050 2.080 16,500 -0.01(-0.48%)
Jun 14, 2004 2.150 2.150 2.090 2.090 30,700 -0.04(-1.83%)
Jun 10, 2004 2.200 2.240 2.010 2.129 13,100 -0.13(-5.80%)
Jun 09, 2004 2.270 2.320 2.260 2.260 4,600 +0.06(+2.73%)
Jun 08, 2004 2.200 2.230 2.180 2.200 14,900 -0.08(-3.51%)
Jun 07, 2004 2.370 2.370 2.160 2.280 9,700 +0.03(+1.33%)
Jun 04, 2004 2.160 2.250 2.160 2.250 6,600 +0.04(+1.81%)
Jun 03, 2004 2.400 2.400 2.210 2.210 6,700 -0.14(-5.96%)
Jun 02, 2004 2.339 2.370 2.300 2.350 7,300 +0.13(+5.86%)
Jun 01, 2004 2.370 2.420 2.160 2.220 21,100 -0.20(-8.26%)
May 28, 2004 2.320 2.420 2.320 2.420 7,200 -0.05(-2.02%)
May 27, 2004 2.609 2.610 2.360 2.470 13,100 -0.10(-3.89%)
May 26, 2004 2.599 2.630 2.540 2.570 10,100 +0.02(+0.78%)
May 25, 2004 2.610 2.610 2.430 2.550 34,500 -0.10(-3.77%)
May 24, 2004 2.610 2.680 2.600 2.650 23,800 -0.01(-0.38%)
May 21, 2004 2.630 2.780 2.600 2.660 21,700 +0.00(+0.00%)
May 20, 2004 2.990 2.990 2.600 2.660 123,200 -0.24(-8.28%)
May 19, 2004 4.060 4.080 2.850 2.900 281,800 +0.90(+45.00%)
May 14, 2004 2.059 2.090 1.990 2.000 21,900 -0.06(-2.91%)
May 13, 2004 2.060 2.060 2.050 2.060 400 -0.03(-1.44%)
May 12, 2004 1.950 2.090 1.940 2.090 3,800 +0.05(+2.45%)
May 11, 2004 1.950 2.070 1.950 2.040 1,200 +0.08(+4.08%)
May 10, 2004 2.060 2.080 1.890 1.960 4,300 -0.14(-6.67%)
May 07, 2004 2.090 2.140 1.880 2.100 3,300 +0.00(+0.00%)
May 06, 2004 2.100 2.100 2.100 2.100 100 -0.10(-4.55%)
May 05, 2004 2.120 2.200 1.620 2.200 5,500 +0.03(+1.38%)
May 04, 2004 2.170 2.170 2.170 2.170 400 +0.07(+3.33%)
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