Financial News

Cti Inds Corp (NQ: CTIB )

1.940 USD +0.030 (+1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 1.719 1.800 1.650 1.720 7,150 +0.00(+0.00%)
Aug 30, 2005 1.649 1.720 1.640 1.720 2,203 +0.09(+5.52%)
Aug 29, 2005 1.740 1.780 1.630 1.630 5,200 -0.07(-4.12%)
Aug 26, 2005 1.710 1.718 1.610 1.700 5,000 +0.00(+0.00%)
Aug 25, 2005 1.710 1.740 1.680 1.700 4,250 -0.09(-5.02%)
Aug 24, 2005 1.740 1.790 1.690 1.790 6,300 -0.01(-0.56%)
Aug 23, 2005 1.880 1.900 1.710 1.800 14,102 +0.07(+4.05%)
Aug 22, 2005 1.730 1.830 1.690 1.730 20,301 +0.05(+2.98%)
Aug 19, 2005 1.750 1.780 1.680 1.680 5,479 -0.07(-4.00%)
Aug 18, 2005 1.750 1.820 1.700 1.750 29,590 +0.00(+0.00%)
Aug 17, 2005 1.828 1.828 1.750 1.750 11,500 -0.08(-4.37%)
Aug 16, 2005 1.820 1.830 1.770 1.830 17,383 -0.05(-2.66%)
Aug 15, 2005 1.900 1.900 1.880 1.880 8,050 +0.02(+1.08%)
Aug 12, 2005 1.920 1.930 1.860 1.860 21,807 -0.13(-6.53%)
Aug 11, 2005 1.950 1.990 1.870 1.990 6,950 -0.01(-0.50%)
Aug 10, 2005 1.880 2.080 1.880 2.000 13,000 +0.04(+2.04%)
Aug 09, 2005 1.900 1.960 1.870 1.960 11,450 +0.08(+4.26%)
Aug 08, 2005 1.880 1.940 1.860 1.880 8,600 -0.01(-0.53%)
Aug 05, 2005 1.880 1.950 1.880 1.890 600 -0.01(-0.52%)
Aug 04, 2005 1.950 1.950 1.870 1.900 8,644 -0.04(-2.06%)
Aug 03, 2005 1.900 1.990 1.860 1.940 12,500 +0.01(+0.52%)
Aug 02, 2005 1.850 1.990 1.850 1.930 13,675 +0.06(+3.21%)
Aug 01, 2005 1.860 1.940 1.820 1.870 28,136 -0.05(-2.60%)
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%)
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