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 (%)
Aug 29, 2003 2.180 2.200 2.180 2.200 500 +0.16(+7.84%)
Aug 28, 2003 2.110 2.110 2.030 2.040 2,800 -0.07(-3.32%)
Aug 27, 2003 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Aug 26, 2003 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Aug 25, 2003 2.060 2.300 2.060 2.110 3,300 -0.18(-7.86%)
Aug 22, 2003 2.290 2.290 2.290 2.290 600 +0.04(+1.78%)
Aug 21, 2003 2.250 2.250 2.250 2.250 1,700 +0.00(+0.04%)
Aug 20, 2003 2.010 2.249 2.000 2.249 9,000 +0.23(+11.34%)
Aug 19, 2003 2.099 2.291 2.020 2.020 3,800 -0.15(-6.91%)
Aug 18, 2003 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Aug 15, 2003 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Aug 14, 2003 2.200 2.200 2.160 2.170 2,400 -0.03(-1.36%)
Aug 13, 2003 2.240 2.240 2.200 2.200 2,700 -0.15(-6.38%)
Aug 12, 2003 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Aug 11, 2003 2.250 2.350 2.250 2.350 700 +0.12(+5.38%)
Aug 08, 2003 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 07, 2003 2.230 2.230 2.230 2.230 100 -0.12(-5.11%)
Aug 06, 2003 2.361 2.361 2.350 2.350 1,200 -0.07(-2.89%)
Aug 05, 2003 2.270 2.420 2.270 2.420 1,300 +0.07(+2.98%)
Aug 04, 2003 2.400 2.400 2.309 2.350 2,100 -0.10(-4.08%)
Aug 01, 2003 2.680 2.680 2.680 2.450 4,900 +0.24(+10.86%)
Jul 31, 2003 2.150 2.210 2.149 2.210 3,800 +0.06(+2.84%)
Jul 30, 2003 1.900 2.149 1.900 2.149 5,900 +0.29(+15.54%)
Jul 29, 2003 1.860 1.860 1.860 1.860 2,000 -0.04(-2.11%)
Jul 28, 2003 1.860 1.900 1.850 1.900 4,900 +0.05(+2.70%)
Jul 25, 2003 1.969 1.969 1.780 1.850 7,400 +0.05(+2.78%)
Jul 24, 2003 1.840 1.950 1.800 1.800 10,800 +0.09(+5.26%)
Jul 23, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Jul 22, 2003 1.810 1.810 1.700 1.710 6,600 -0.00(-0.06%)
Jul 21, 2003 1.711 1.711 1.711 1.711 100 -0.14(-7.56%)
Jul 18, 2003 1.670 2.000 1.670 1.851 1,800 +0.15(+8.88%)
Jul 17, 2003 1.830 1.979 1.700 1.700 7,600 +0.00(+0.00%)
Jul 16, 2003 1.760 1.890 1.700 1.700 2,000 -0.13(-7.10%)
Jul 15, 2003 1.840 1.840 1.830 1.830 1,200 -0.16(-8.04%)
Jul 14, 2003 1.990 2.001 1.950 1.990 9,200 +0.04(+2.05%)
Jul 11, 2003 1.780 2.000 1.770 1.950 14,300 +0.10(+5.41%)
Jul 10, 2003 1.870 1.870 1.800 1.850 1,500 -0.02(-1.07%)
Jul 09, 2003 1.849 1.870 1.760 1.870 2,100 +0.10(+5.65%)
Jul 08, 2003 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jul 07, 2003 1.850 1.919 1.770 1.770 11,200 +0.01(+0.57%)
Jul 03, 2003 1.760 1.760 1.760 1.760 100 -0.05(-2.76%)
Jul 02, 2003 1.810 1.810 1.810 1.810 600 +0.05(+2.84%)
Jul 01, 2003 1.760 1.760 1.760 1.760 200 +0.00(+0.00%)
Jun 30, 2003 1.840 1.850 1.760 1.760 6,900 -0.09(-4.86%)
Jun 27, 2003 1.950 1.950 1.850 1.850 2,800 -0.01(-0.54%)
Jun 26, 2003 1.950 1.950 1.860 1.860 2,400 -0.14(-7.00%)
Jun 25, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 24, 2003 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Jun 23, 2003 1.930 2.000 1.830 2.000 6,900 +0.05(+2.56%)
Jun 20, 2003 1.950 1.950 1.950 1.950 700 -0.05(-2.50%)
Jun 19, 2003 1.990 2.000 1.989 2.000 2,400 +0.01(+0.50%)
Jun 18, 2003 1.910 2.000 1.900 1.990 2,000 +0.06(+3.11%)
Jun 17, 2003 1.940 1.940 1.930 1.930 1,900 -0.07(-3.50%)
Jun 16, 2003 2.080 2.150 2.000 2.000 5,300 -0.10(-4.76%)
Jun 13, 2003 2.120 2.120 2.100 2.100 4,600 -0.10(-4.55%)
Jun 12, 2003 2.260 2.260 2.150 2.200 7,600 -0.08(-3.51%)
Jun 11, 2003 2.270 2.280 2.270 2.280 3,500 -0.12(-5.00%)
Jun 10, 2003 2.340 2.400 2.340 2.400 400 +0.14(+6.19%)
Jun 09, 2003 2.300 2.300 2.260 2.260 1,400 +0.00(+0.00%)
Jun 06, 2003 2.270 2.270 2.260 2.260 600 -0.14(-5.83%)
Jun 05, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 04, 2003 2.350 2.400 2.350 2.400 1,900 +0.10(+4.35%)
Jun 03, 2003 2.440 2.440 2.300 2.300 3,300 -0.14(-5.74%)
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