Financial News

Cti Inds Corp (NQ: CTIB )

1.330 USD -0.080 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 3.150 3.150 3.050 3.090 4,700 -0.07(-2.22%)
Apr 27, 2006 3.080 3.180 3.000 3.160 20,998 +0.03(+0.96%)
Apr 26, 2006 3.080 3.180 3.080 3.130 1,677 -0.03(-0.95%)
Apr 25, 2006 3.100 3.190 3.060 3.160 10,450 +0.05(+1.61%)
Apr 24, 2006 3.100 3.190 3.100 3.110 3,880 +0.01(+0.32%)
Apr 21, 2006 3.060 3.180 3.020 3.100 11,510 -0.02(-0.64%)
Apr 20, 2006 3.080 3.139 3.020 3.120 8,650 +0.04(+1.30%)
Apr 19, 2006 3.200 3.200 3.010 3.080 14,290 +0.01(+0.33%)
Apr 18, 2006 3.000 3.180 3.000 3.070 2,750 -0.04(-1.29%)
Apr 17, 2006 3.100 3.170 3.060 3.110 3,800 -0.04(-1.27%)
Apr 13, 2006 3.110 3.180 3.079 3.150 3,683 +0.04(+1.29%)
Apr 12, 2006 3.120 3.180 3.040 3.110 32,450 -0.01(-0.32%)
Apr 11, 2006 3.170 3.230 3.000 3.120 24,700 -0.05(-1.58%)
Apr 10, 2006 3.100 3.230 3.050 3.170 5,219 +0.15(+4.97%)
Apr 07, 2006 3.021 3.110 3.020 3.020 3,600 -0.08(-2.58%)
Apr 06, 2006 3.021 3.130 3.020 3.100 9,200 -0.02(-0.64%)
Apr 05, 2006 3.020 3.120 3.020 3.120 7,700 +0.06(+1.96%)
Apr 04, 2006 3.020 3.062 3.020 3.060 6,300 -0.01(-0.33%)
Apr 03, 2006 3.200 3.200 3.010 3.070 13,600 -0.12(-3.76%)
Mar 31, 2006 3.170 3.300 3.000 3.190 25,897 -0.09(-2.74%)
Mar 30, 2006 3.250 3.300 3.200 3.280 5,200 +0.08(+2.50%)
Mar 29, 2006 3.390 3.400 3.150 3.200 25,904 -0.09(-2.74%)
Mar 28, 2006 3.450 3.450 3.260 3.290 7,300 -0.10(-2.95%)
Mar 27, 2006 3.380 3.460 3.320 3.390 9,750 +0.09(+2.73%)
Mar 24, 2006 3.510 3.510 3.270 3.300 17,168 +0.00(+0.00%)
Mar 23, 2006 3.460 3.630 3.240 3.300 34,300 -0.26(-7.30%)
Mar 22, 2006 3.210 3.980 3.210 3.560 117,100 +0.35(+10.90%)
Mar 21, 2006 3.190 3.210 3.190 3.210 8,958 +0.05(+1.58%)
Mar 20, 2006 3.240 3.240 3.150 3.160 5,405 -0.06(-1.86%)
Mar 17, 2006 3.110 3.410 3.110 3.220 13,700 +0.03(+0.94%)
Mar 16, 2006 3.250 3.320 3.120 3.190 17,949 -0.06(-1.84%)
Mar 15, 2006 3.250 3.250 3.160 3.250 12,211 +0.03(+0.93%)
Mar 14, 2006 3.490 3.490 3.220 3.220 48,797 -0.26(-7.47%)
Mar 13, 2006 3.480 4.180 3.260 3.480 304,652 +0.58(+20.00%)
Mar 10, 2006 2.880 2.930 2.850 2.900 34,649 -0.03(-1.02%)
Mar 09, 2006 2.840 2.940 2.830 2.930 9,300 +0.09(+3.17%)
Mar 08, 2006 2.840 2.920 2.840 2.840 6,698 -0.04(-1.39%)
Mar 07, 2006 2.920 3.030 2.880 2.880 8,781 +0.00(+0.07%)
Mar 06, 2006 2.878 2.878 2.878 2.878 100 -0.01(-0.42%)
Mar 03, 2006 2.840 2.940 2.810 2.890 7,100 -0.02(-0.61%)
Mar 02, 2006 2.900 3.000 2.800 2.908 7,602 +0.01(+0.26%)
Mar 01, 2006 2.900 2.900 2.900 2.900 750 +0.00(+0.00%)
Feb 28, 2006 2.870 3.070 2.900 2.900 1,500 +0.03(+1.05%)
Feb 27, 2006 2.870 2.990 2.860 2.870 800 -0.04(-1.37%)
Feb 24, 2006 2.950 2.960 2.910 2.910 2,975 -0.07(-2.35%)
Feb 23, 2006 2.950 3.080 2.910 2.980 6,900 -0.11(-3.56%)
Feb 22, 2006 2.820 3.090 2.810 3.090 4,695 +0.14(+4.75%)
Feb 21, 2006 2.950 2.950 2.800 2.950 13,647 +0.06(+2.08%)
Feb 17, 2006 2.890 2.890 2.890 2.890 200 -0.01(-0.34%)
Feb 16, 2006 2.900 2.990 2.890 2.900 8,700 -0.05(-1.69%)
Feb 15, 2006 3.000 3.000 2.890 2.950 35,630 -0.13(-4.22%)
Feb 14, 2006 3.080 3.080 3.010 3.080 800 +0.08(+2.67%)
Feb 13, 2006 3.010 3.090 3.000 3.000 2,700 -0.02(-0.66%)
Feb 10, 2006 2.970 3.161 2.940 3.020 6,721 +0.08(+2.72%)
Feb 09, 2006 3.060 3.300 2.940 2.940 25,900 -0.13(-4.21%)
Feb 08, 2006 3.100 3.100 2.910 3.069 7,101 +0.07(+2.31%)
Feb 07, 2006 2.925 3.200 2.900 3.000 33,554 -0.02(-0.66%)
Feb 06, 2006 2.880 3.080 2.880 3.020 13,666 -0.07(-2.26%)
Feb 03, 2006 2.880 3.090 2.880 3.090 55,123 +0.21(+7.29%)
Feb 02, 2006 2.950 3.380 2.820 2.880 72,550 -0.07(-2.37%)
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