Financial News

Cti Inds Corp (NQ: CTIB )

1.673 USD -0.027 (-1.60%)
Streaming Delayed Price Updated: 12:44 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.850 2.850 2.850 2.850 400 -0.05(-1.72%)
Sep 27, 2002 2.750 2.950 2.750 2.900 9,200 +0.18(+6.62%)
Sep 26, 2002 2.750 2.750 2.720 2.720 4,000 -0.08(-2.86%)
Sep 25, 2002 2.790 2.800 2.710 2.800 1,800 +0.01(+0.36%)
Sep 24, 2002 2.880 2.990 2.660 2.790 13,100 -0.21(-6.97%)
Sep 23, 2002 2.999 2.999 2.999 2.999 200 -0.00(-0.03%)
Sep 20, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 19, 2002 3.100 3.100 2.780 3.000 3,700 -0.14(-4.43%)
Sep 18, 2002 3.139 3.139 3.139 3.139 0 +0.00(+0.00%)
Sep 17, 2002 3.140 3.150 3.090 3.139 2,100 +0.02(+0.61%)
Sep 16, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Sep 13, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Sep 12, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Sep 11, 2002 3.140 3.140 3.120 3.120 600 +0.36(+13.04%)
Sep 10, 2002 2.820 2.860 2.750 2.760 3,000 -0.05(-1.78%)
Sep 09, 2002 3.149 3.149 2.810 2.810 700 -0.30(-9.65%)
Sep 06, 2002 3.110 3.110 3.110 3.110 100 +0.00(+0.00%)
Sep 05, 2002 3.000 3.120 2.981 3.110 1,400 +0.12(+4.01%)
Sep 04, 2002 2.990 2.990 2.750 2.990 13,500 +0.24(+8.73%)
Sep 03, 2002 2.900 2.900 2.720 2.750 3,800 -0.15(-5.17%)
Aug 30, 2002 3.000 3.000 2.900 2.900 600 +0.05(+1.75%)
Aug 29, 2002 2.750 2.851 2.750 2.850 7,000 +0.01(+0.35%)
Aug 28, 2002 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Aug 27, 2002 2.901 2.901 2.750 2.840 12,600 -0.06(-2.07%)
Aug 26, 2002 3.200 3.200 2.900 2.900 14,800 -0.29(-9.12%)
Aug 23, 2002 3.230 3.230 3.191 3.191 1,700 -0.03(-0.93%)
Aug 22, 2002 3.300 3.300 3.190 3.221 2,600 +0.02(+0.62%)
Aug 21, 2002 3.400 3.440 3.000 3.201 15,600 -0.20(-5.83%)
Aug 20, 2002 3.750 3.750 2.900 3.399 67,900 -0.60(-15.05%)
Aug 16, 2002 4.300 4.400 4.000 4.001 7,200 -0.47(-10.49%)
Aug 15, 2002 4.870 4.870 4.210 4.470 4,500 +0.40(+9.86%)
Aug 14, 2002 3.975 4.070 3.520 4.069 8,100 -0.13(-3.12%)
Aug 13, 2002 4.000 4.200 4.000 4.200 1,800 +0.44(+11.70%)
Aug 12, 2002 3.760 3.760 3.760 3.760 0 -0.24(-6.00%)
Aug 07, 2002 3.890 4.250 3.860 4.000 4,400 +0.10(+2.56%)
Aug 06, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 05, 2002 4.300 4.390 3.900 3.900 13,671 -0.35(-8.24%)
Aug 02, 2002 4.250 4.250 4.250 4.250 2,000 +0.00(+0.00%)
Aug 01, 2002 3.970 4.250 3.950 4.250 3,700 +0.28(+7.05%)
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%)
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