Financial News

Cti Inds Corp (NQ: CTIB )

2.420 USD +0.040 (+1.68%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 29, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 28, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 25, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 24, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 23, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 21, 2003 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 17, 2003 4.900 4.900 4.750 4.750 3,300 -0.25(-5.00%)
Apr 16, 2003 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Apr 15, 2003 5.000 5.000 5.000 5.000 2,500 -0.04(-0.79%)
Apr 14, 2003 4.900 5.040 4.900 5.040 2,200 +0.03(+0.60%)
Apr 11, 2003 5.000 5.070 5.000 5.010 2,800 +0.02(+0.40%)
Apr 10, 2003 4.950 5.000 4.750 4.990 9,200 +0.24(+5.05%)
Apr 09, 2003 4.650 4.750 4.650 4.750 800 +0.25(+5.56%)
Apr 08, 2003 4.500 4.500 4.500 4.500 500 +0.00(+0.00%)
Apr 07, 2003 4.700 4.700 4.500 4.500 900 -0.05(-1.10%)
Apr 04, 2003 4.490 4.620 4.250 4.550 3,700 +0.00(+0.00%)
Apr 03, 2003 4.660 4.720 4.550 4.550 3,600 +0.00(+0.00%)
Apr 02, 2003 4.980 4.980 4.500 4.550 5,400 -0.35(-7.14%)
Apr 01, 2003 4.900 4.900 4.900 4.900 300 +0.00(+0.00%)
Mar 31, 2003 4.940 4.940 4.900 4.900 1,100 -0.04(-0.81%)
Mar 28, 2003 4.750 4.940 4.750 4.940 4,200 +0.19(+4.00%)
Mar 27, 2003 4.770 4.770 4.750 4.750 2,700 -0.25(-5.00%)
Mar 26, 2003 5.000 5.000 5.000 5.000 9,600 +0.00(+0.00%)
Mar 25, 2003 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Mar 24, 2003 5.000 5.000 5.000 5.000 1,356 +0.00(+0.00%)
Mar 21, 2003 5.000 5.110 5.000 5.000 2,000 +0.13(+2.67%)
Mar 20, 2003 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 19, 2003 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 18, 2003 4.910 4.910 4.800 4.870 1,900 -0.06(-1.22%)
Mar 17, 2003 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Mar 14, 2003 4.960 4.960 4.930 4.930 1,000 -0.21(-4.09%)
Mar 13, 2003 4.930 5.140 4.930 5.140 1,200 +0.15(+3.01%)
Mar 12, 2003 5.100 5.100 4.990 4.990 1,800 -0.21(-4.04%)
Mar 11, 2003 5.000 5.340 5.000 5.200 3,200 +0.20(+4.00%)
Mar 07, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 06, 2003 4.990 5.000 4.990 5.000 1,600 +0.00(+0.00%)
Mar 05, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 04, 2003 4.990 5.000 4.990 5.000 1,100 +0.12(+2.46%)
Mar 03, 2003 4.880 4.880 4.880 4.880 100 -0.02(-0.41%)
Feb 28, 2003 4.990 4.990 4.890 4.900 1,800 +0.10(+2.08%)
Feb 27, 2003 4.800 4.800 4.800 4.800 100 -0.11(-2.24%)
Feb 26, 2003 5.140 5.150 4.750 4.910 9,700 -0.22(-4.29%)
Feb 25, 2003 5.540 5.560 5.100 5.130 2,000 -0.36(-6.56%)
Feb 24, 2003 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Feb 21, 2003 5.530 5.530 5.490 5.490 2,100 -0.15(-2.66%)
Feb 20, 2003 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Feb 19, 2003 5.510 5.640 5.510 5.640 1,200 +0.14(+2.55%)
Feb 18, 2003 5.610 5.700 5.500 5.500 4,000 -0.14(-2.48%)
Feb 14, 2003 5.680 5.680 5.640 5.640 900 -0.21(-3.59%)
Feb 13, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 12, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 11, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 10, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 07, 2003 5.940 5.980 5.850 5.850 3,500 -0.04(-0.68%)
Feb 06, 2003 5.350 5.890 5.350 5.890 5,400 +0.41(+7.48%)
Feb 05, 2003 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Feb 04, 2003 5.010 5.480 5.010 5.480 8,800 -0.06(-1.08%)
Feb 03, 2003 5.390 5.680 5.390 5.540 4,400 -0.08(-1.42%)
Jan 30, 2003 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Jan 29, 2003 5.620 5.620 5.620 5.620 800 -0.18(-3.10%)
Jan 28, 2003 5.800 5.800 5.800 5.800 200 -0.07(-1.19%)
Jan 24, 2003 5.870 5.870 5.870 5.870 600 +0.25(+4.43%)
Jan 23, 2003 5.621 5.621 5.621 5.621 500 +0.01(+0.20%)
Jan 22, 2003 5.610 5.610 5.400 5.610 4,500 -0.24(-4.10%)
Jan 21, 2003 5.700 5.850 5.610 5.850 4,800 -0.01(-0.17%)
Jan 17, 2003 6.020 6.030 5.460 5.860 8,400 -0.19(-3.12%)
Jan 16, 2003 6.060 6.060 6.049 6.049 2,800 -0.02(-0.35%)
Jan 15, 2003 6.070 6.200 6.070 6.070 1,100 -0.13(-2.10%)
Jan 14, 2003 5.800 6.200 5.800 6.200 5,100 +0.00(+0.00%)
Jan 13, 2003 6.200 6.200 6.200 6.200 500 +0.00(+0.00%)
Jan 10, 2003 6.000 6.200 6.000 6.200 1,800 +0.38(+6.53%)
Jan 09, 2003 5.820 5.820 5.820 5.820 200 -0.05(-0.85%)
Jan 08, 2003 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Jan 07, 2003 5.160 5.980 5.160 5.870 24,800 -0.35(-5.63%)
Jan 06, 2003 6.040 6.220 6.040 6.220 2,200 +0.00(+0.00%)
Jan 03, 2003 6.100 6.220 6.020 6.220 1,100 +0.18(+2.98%)
Jan 02, 2003 6.230 6.230 6.040 6.040 2,200 -0.22(-3.51%)
Dec 31, 2002 6.360 6.360 6.260 6.260 4,100 -0.33(-4.99%)
Dec 30, 2002 6.610 6.610 6.370 6.589 2,700 -0.31(-4.51%)
Dec 27, 2002 6.820 6.930 6.710 6.900 1,600 +0.20(+2.99%)
Dec 26, 2002 6.700 6.700 5.750 6.700 6,100 +0.10(+1.52%)
Dec 24, 2002 6.590 6.600 5.360 6.600 7,600 +0.16(+2.48%)
Dec 23, 2002 6.360 6.440 6.340 6.440 3,900 +0.09(+1.40%)
Dec 20, 2002 6.360 6.360 6.351 6.351 400 +0.05(+0.81%)
Dec 19, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 18, 2002 6.750 6.750 5.660 6.300 7,700 -0.45(-6.67%)
Dec 17, 2002 6.950 7.000 6.750 6.750 12,400 -0.11(-1.60%)
Dec 16, 2002 6.650 6.980 6.560 6.860 12,200 +0.21(+3.17%)
Dec 13, 2002 5.910 6.649 5.900 6.649 15,700 +0.75(+12.68%)
Dec 12, 2002 5.360 6.000 5.360 5.901 16,200 +0.56(+10.51%)
Dec 11, 2002 5.180 5.340 5.150 5.340 3,300 -0.01(-0.17%)
Dec 10, 2002 5.000 5.349 5.000 5.349 3,400 +0.21(+4.07%)
Dec 09, 2002 5.090 5.140 5.090 5.140 300 +0.14(+2.80%)
Dec 06, 2002 5.000 5.010 4.560 5.000 18,000 +0.00(+0.00%)
Dec 05, 2002 5.000 5.010 5.000 5.000 1,700 -0.00(-0.02%)
Dec 04, 2002 5.010 5.010 4.990 5.001 10,500 +0.00(+0.02%)
Dec 03, 2002 5.010 5.010 4.790 5.000 6,600 +0.00(+0.00%)
Dec 02, 2002 4.940 5.220 4.940 5.000 14,900 -0.23(-4.40%)
Nov 29, 2002 5.140 5.250 4.950 5.230 3,000 +0.28(+5.66%)
Nov 27, 2002 4.801 5.100 4.801 4.950 16,100 +0.16(+3.34%)
Nov 26, 2002 4.790 4.790 4.790 4.790 200 -0.09(-1.84%)
Nov 25, 2002 4.660 4.880 4.660 4.880 4,800 +0.16(+3.39%)
Nov 22, 2002 4.731 4.750 4.720 4.720 2,100 -0.01(-0.21%)
Nov 21, 2002 4.610 4.730 4.610 4.730 4,700 -0.25(-5.00%)
Nov 20, 2002 4.710 4.979 4.670 4.979 6,700 +0.38(+8.24%)
Nov 19, 2002 4.509 4.750 4.350 4.600 9,300 +0.07(+1.55%)
Nov 18, 2002 4.760 4.760 4.360 4.530 4,300 -0.48(-9.58%)
Nov 15, 2002 5.150 5.150 4.900 5.010 2,000 -0.15(-2.91%)
Nov 14, 2002 4.770 5.950 4.150 5.160 24,600 +0.46(+9.79%)
Nov 13, 2002 3.440 6.000 3.420 4.700 32,600 +1.27(+37.03%)
Nov 11, 2002 3.260 3.430 3.250 3.430 3,200 +0.00(+0.00%)
Nov 08, 2002 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Nov 07, 2002 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Nov 06, 2002 3.160 3.430 3.160 3.430 2,900 +0.06(+1.78%)
Nov 05, 2002 3.330 3.370 3.330 3.370 1,700 +0.19(+5.97%)
Nov 04, 2002 3.210 3.380 3.110 3.180 2,800 -0.11(-3.34%)
Nov 01, 2002 3.200 3.290 3.199 3.290 2,700 +0.19(+6.13%)
Oct 31, 2002 3.120 3.120 3.100 3.100 2,600 -0.12(-3.73%)
Oct 30, 2002 3.220 3.220 3.220 3.220 100 +0.10(+3.21%)
Oct 29, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Oct 28, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Oct 25, 2002 3.120 3.120 3.120 3.120 500 -0.13(-4.00%)
Oct 24, 2002 3.250 3.250 3.250 3.250 400 +0.00(+0.00%)
Oct 23, 2002 3.250 3.250 3.200 3.250 1,600 -0.01(-0.31%)
Oct 22, 2002 3.260 3.260 3.260 3.260 100 -0.18(-5.23%)
Oct 21, 2002 3.440 3.440 3.440 3.440 200 +0.19(+5.85%)
Oct 18, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 17, 2002 2.950 3.450 2.900 3.250 7,000 +0.31(+10.54%)
Oct 16, 2002 2.940 2.940 2.940 2.940 200 +0.14(+5.00%)
Oct 15, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 14, 2002 2.800 2.800 2.800 2.800 100 +0.05(+1.82%)
Oct 11, 2002 2.700 2.750 2.690 2.750 4,200 +0.05(+1.85%)
Oct 10, 2002 2.750 2.800 2.700 2.700 4,400 +0.04(+1.50%)
Oct 09, 2002 2.650 2.660 2.650 2.660 2,000 -0.07(-2.56%)
Oct 08, 2002 2.820 2.820 2.730 2.730 600 -0.22(-7.46%)
Oct 07, 2002 2.900 2.950 2.900 2.950 1,100 +0.15(+5.32%)
Oct 04, 2002 2.800 2.810 2.800 2.801 700 +0.00(+0.04%)
Oct 03, 2002 2.860 2.860 2.800 2.800 1,000 -0.01(-0.36%)
Oct 02, 2002 2.810 2.810 2.810 2.810 100 +0.01(+0.32%)
Oct 01, 2002 2.850 2.890 2.800 2.801 80,000 -0.05(-1.72%)
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%)
Jul 01, 2002 5.530 5.530 5.320 5.320 5,700 -0.32(-5.67%)
Jun 28, 2002 5.420 5.690 5.420 5.640 3,000 +0.22(+4.06%)
Jun 27, 2002 6.081 6.081 5.110 5.420 8,500 -0.66(-10.86%)
Jun 26, 2002 6.060 6.349 6.050 6.080 4,200 +0.01(+0.16%)
Jun 25, 2002 6.620 6.620 6.070 6.070 1,600 -0.33(-5.16%)
Jun 21, 2002 6.725 6.750 6.499 6.400 21,000 +0.15(+2.40%)
Jun 20, 2002 6.000 6.450 5.800 6.250 20,400 +0.33(+5.49%)
Jun 19, 2002 5.451 5.949 5.451 5.925 2,900 +0.58(+10.75%)
Jun 18, 2002 5.290 5.350 5.290 5.350 7,200 +0.10(+1.90%)
Jun 17, 2002 5.010 5.250 5.010 5.250 9,400 +0.17(+3.35%)
Jun 14, 2002 5.350 5.350 5.060 5.080 6,100 -0.31(-5.73%)
Jun 12, 2002 5.420 5.421 5.300 5.389 11,900 -0.06(-1.12%)
Jun 11, 2002 5.780 5.781 5.010 5.450 15,900 -0.33(-5.71%)
Jun 10, 2002 5.760 5.850 5.760 5.780 2,700 +0.02(+0.35%)
Jun 07, 2002 5.770 5.900 5.760 5.760 4,100 -0.02(-0.35%)
Jun 06, 2002 5.650 5.780 5.650 5.780 3,000 -0.22(-3.67%)
Jun 05, 2002 5.900 6.000 5.650 6.000 11,800 -0.45(-6.98%)
May 31, 2002 6.250 6.670 5.750 6.450 64,700 -0.83(-11.40%)
May 28, 2002 7.000 7.290 6.990 7.280 31,400 +0.19(+2.68%)
May 27, 2002 7.210 7.290 6.900 7.090 12,000 +0.00(+0.00%)
May 24, 2002 7.210 7.290 6.900 7.090 12,000 +0.03(+0.42%)
May 23, 2002 6.740 7.180 6.740 7.060 38,900 +0.43(+6.49%)
May 22, 2002 6.610 6.870 6.610 6.630 18,200 -0.17(-2.50%)
May 21, 2002 7.010 7.140 6.620 6.800 21,400 -0.16(-2.30%)
May 20, 2002 6.970 7.290 6.850 6.960 61,800 -0.01(-0.14%)
May 17, 2002 7.130 7.130 6.520 6.970 52,400 -0.18(-2.52%)
May 16, 2002 7.125 7.450 6.920 7.150 122,700 +0.25(+3.62%)
May 15, 2002 6.200 8.000 5.900 6.900 265,300 +3.40(+97.14%)
May 13, 2002 2.720 3.730 2.700 3.500 60,800 +0.78(+28.68%)
May 10, 2002 2.690 2.720 2.690 2.720 1,000 +0.07(+2.64%)
May 09, 2002 2.550 2.650 2.500 2.650 14,400 +0.10(+3.96%)
May 08, 2002 2.549 2.549 2.549 2.549 300 +0.10(+4.04%)
May 07, 2002 2.440 2.450 2.440 2.450 4,000 +0.10(+4.26%)
May 06, 2002 2.350 2.350 2.350 2.350 500 +0.10(+4.44%)
May 03, 2002 2.250 2.250 2.250 2.250 200 +0.00(+0.00%)
May 02, 2002 2.250 2.250 2.250 2.250 6,000 +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