Financial News

Cti Inds Corp (NQ: CTIB )

1.910 USD -0.030 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.030 3.040 2.840 2.970 9,495 +0.00(+0.00%)
Jan 30, 2006 3.090 3.100 2.780 2.970 43,135 +0.01(+0.34%)
Jan 27, 2006 2.960 3.440 2.850 2.960 174,246 +0.07(+2.42%)
Jan 26, 2006 2.830 2.970 2.790 2.890 15,402 +0.00(+0.00%)
Jan 25, 2006 2.860 3.050 2.780 2.890 18,153 -0.05(-1.70%)
Jan 24, 2006 3.080 3.080 2.940 2.940 350 +0.12(+4.26%)
Jan 23, 2006 2.940 2.940 2.790 2.820 3,569 -0.06(-2.08%)
Jan 20, 2006 3.000 3.000 2.740 2.880 23,731 -0.05(-1.71%)
Jan 19, 2006 2.790 3.080 2.790 2.930 11,831 +0.16(+5.78%)
Jan 18, 2006 2.910 2.948 2.770 2.770 13,065 -0.21(-7.05%)
Jan 17, 2006 3.020 3.130 2.900 2.980 7,007 -0.04(-1.32%)
Jan 13, 2006 2.990 3.070 2.970 3.020 7,214 -0.03(-0.98%)
Jan 12, 2006 3.100 3.100 2.980 3.050 9,600 -0.19(-5.86%)
Jan 11, 2006 3.010 3.600 2.940 3.240 76,792 +0.25(+8.36%)
Jan 10, 2006 3.019 3.110 2.990 2.990 3,400 -0.13(-4.17%)
Jan 09, 2006 2.920 3.200 2.754 3.120 9,749 +0.12(+4.00%)
Jan 06, 2006 2.940 3.010 2.910 3.000 6,665 +0.01(+0.33%)
Jan 05, 2006 3.120 3.280 2.960 2.990 11,756 -0.05(-1.64%)
Jan 04, 2006 3.000 3.110 2.910 3.040 7,106 +0.05(+1.67%)
Jan 03, 2006 2.910 3.110 2.910 2.990 8,005 +0.08(+2.75%)
Dec 30, 2005 2.850 2.910 2.720 2.910 18,774 +0.03(+1.04%)
Dec 29, 2005 2.901 2.925 2.780 2.880 8,809 -0.02(-0.69%)
Dec 28, 2005 2.837 2.920 2.750 2.900 28,100 +0.06(+2.11%)
Dec 27, 2005 2.850 2.880 2.760 2.840 19,600 -0.09(-3.07%)
Dec 23, 2005 2.910 3.000 2.820 2.930 25,800 -0.04(-1.35%)
Dec 22, 2005 3.010 3.020 2.930 2.970 13,878 -0.04(-1.33%)
Dec 21, 2005 3.260 3.270 2.950 3.010 27,532 -0.24(-7.38%)
Dec 20, 2005 3.340 3.340 3.250 3.250 4,110 -0.08(-2.40%)
Dec 19, 2005 3.570 3.570 3.280 3.330 25,828 -0.32(-8.77%)
Dec 16, 2005 3.680 3.830 3.540 3.650 22,974 -0.10(-2.67%)
Dec 15, 2005 3.900 3.900 3.610 3.750 16,971 +0.12(+3.31%)
Dec 14, 2005 3.610 3.800 3.530 3.630 20,186 +0.03(+0.83%)
Dec 13, 2005 3.790 3.790 3.520 3.600 9,495 -0.21(-5.51%)
Dec 12, 2005 3.940 3.940 3.500 3.810 39,299 +0.08(+2.14%)
Dec 09, 2005 3.840 3.840 3.440 3.730 19,899 +0.07(+1.91%)
Dec 08, 2005 3.360 4.290 3.360 3.660 154,732 +0.30(+8.93%)
Dec 07, 2005 3.250 3.390 3.080 3.360 17,620 +0.11(+3.38%)
Dec 06, 2005 3.260 3.280 3.100 3.250 23,371 +0.05(+1.56%)
Dec 05, 2005 3.490 3.490 3.020 3.200 19,636 +0.06(+1.91%)
Dec 02, 2005 3.100 3.610 3.020 3.140 101,014 +0.16(+5.37%)
Dec 01, 2005 2.900 3.170 2.810 2.980 68,813 +0.05(+1.71%)
Nov 30, 2005 2.910 2.980 2.800 2.930 12,200 -0.01(-0.34%)
Nov 29, 2005 2.870 2.987 2.870 2.940 43,639 +0.07(+2.44%)
Nov 28, 2005 3.020 3.100 2.800 2.870 100,460 -0.29(-9.18%)
Nov 25, 2005 3.110 3.170 3.010 3.160 13,504 -0.02(-0.63%)
Nov 23, 2005 3.400 3.400 3.020 3.180 37,080 -0.25(-7.29%)
Nov 22, 2005 3.010 3.430 3.010 3.430 71,694 -0.25(-6.79%)
Nov 21, 2005 3.430 3.790 3.250 3.680 49,810 +0.06(+1.66%)
Nov 18, 2005 3.850 3.910 3.450 3.620 50,398 -0.16(-4.23%)
Nov 17, 2005 3.770 3.780 3.700 3.780 13,340 +0.00(+0.00%)
Nov 16, 2005 3.710 3.830 3.570 3.780 29,355 +0.02(+0.53%)
Nov 15, 2005 4.140 4.140 3.640 3.760 68,012 -0.25(-6.23%)
Nov 14, 2005 3.590 4.300 3.570 4.010 104,031 +0.31(+8.38%)
Nov 11, 2005 3.710 3.790 3.600 3.700 9,511 -0.01(-0.27%)
Nov 10, 2005 3.710 3.710 3.571 3.710 13,956 +0.02(+0.54%)
Nov 09, 2005 3.660 3.710 3.530 3.690 8,966 +0.07(+1.93%)
Nov 08, 2005 3.910 3.910 3.600 3.620 6,600 -0.03(-0.82%)
Nov 07, 2005 3.550 4.080 3.550 3.650 25,698 +0.07(+1.96%)
Nov 04, 2005 3.620 3.740 3.520 3.580 25,504 -0.15(-4.02%)
Nov 03, 2005 3.910 3.920 3.710 3.730 15,710 -0.22(-5.57%)
Nov 02, 2005 3.720 4.250 3.600 3.950 44,050 +0.18(+4.77%)
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