Financial News

Cti Inds Corp (NQ: CTIB )

2.580 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 2.450 2.450 2.250 2.250 4,800 -0.20(-8.16%)
Apr 29, 2002 2.450 2.450 2.450 2.450 400 -0.05(-2.00%)
Apr 26, 2002 2.500 2.500 2.500 2.500 2,000 +0.04(+1.63%)
Apr 25, 2002 2.460 2.460 2.460 2.460 300 -0.19(-7.17%)
Apr 24, 2002 2.500 2.650 2.500 2.650 1,000 +0.20(+8.12%)
Apr 23, 2002 2.400 2.500 2.400 2.451 12,100 +0.24(+10.90%)
Apr 22, 2002 2.210 2.210 2.210 2.210 3,100 +0.00(+0.00%)
Apr 19, 2002 2.450 2.450 2.160 2.210 3,100 -0.24(-9.80%)
Apr 18, 2002 2.280 2.510 2.200 2.450 10,900 +0.25(+11.36%)
Apr 17, 2002 2.480 2.480 2.200 2.200 2,100 -0.30(-12.00%)
Apr 16, 2002 2.080 2.520 2.080 2.500 2,800 +0.48(+23.76%)
Apr 15, 2002 2.340 2.340 2.020 2.020 7,300 -0.28(-12.17%)
Apr 12, 2002 2.350 2.350 2.300 2.300 1,200 +0.04(+1.77%)
Apr 11, 2002 2.230 2.400 2.210 2.260 7,500 -0.14(-5.83%)
Apr 10, 2002 2.840 2.890 2.150 2.400 57,300 -0.44(-15.46%)
Apr 09, 2002 3.510 3.510 2.600 2.839 24,600 +0.14(+5.15%)
Apr 08, 2002 2.030 2.700 2.030 2.700 27,900 +0.61(+29.19%)
Apr 05, 2002 1.910 2.090 1.900 2.090 16,100 +0.18(+9.42%)
Apr 04, 2002 1.950 1.950 1.910 1.910 7,200 -0.04(-2.05%)
Apr 03, 2002 1.910 1.990 1.910 1.950 2,100 +0.14(+7.73%)
Apr 02, 2002 1.750 1.850 1.750 1.810 22,200 +0.11(+6.47%)
Apr 01, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 29, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 28, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 27, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 26, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 25, 2002 1.750 1.750 1.700 1.700 2,100 -0.09(-5.03%)
Mar 22, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Mar 21, 2002 1.790 1.790 1.790 1.790 100 -0.01(-0.56%)
Mar 20, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 19, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 18, 2002 1.820 1.820 1.800 1.800 200 +0.00(+0.00%)
Mar 15, 2002 1.800 1.800 1.800 1.800 100 +0.05(+2.86%)
Mar 14, 2002 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Mar 13, 2002 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 12, 2002 1.750 1.750 1.750 1.750 1,100 +0.20(+12.90%)
Mar 11, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 08, 2002 1.620 1.620 1.550 1.550 2,400 -0.07(-4.32%)
Mar 07, 2002 1.650 1.650 1.620 1.620 1,000 -0.08(-4.71%)
Mar 06, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 05, 2002 1.700 1.700 1.700 1.700 200 -0.10(-5.56%)
Mar 04, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 01, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 28, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 27, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 26, 2002 1.790 1.800 1.790 1.800 500 +0.05(+2.86%)
Feb 25, 2002 1.750 1.750 1.750 1.750 1,900 +0.01(+0.57%)
Feb 22, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Feb 21, 2002 1.750 1.750 1.740 1.740 2,000 +0.09(+5.45%)
Feb 20, 2002 1.650 1.650 1.650 1.650 500 +0.05(+3.12%)
Feb 19, 2002 1.560 1.600 1.560 1.600 1,400 -0.25(-13.51%)
Feb 18, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 15, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 14, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 13, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 12, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 11, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 08, 2002 1.850 1.850 1.850 1.850 1,100 +0.20(+12.12%)
Feb 07, 2002 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 06, 2002 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 05, 2002 1.760 1.760 1.430 1.650 3,500 -0.16(-8.84%)
Feb 04, 2002 1.810 1.810 1.810 1.810 0 +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