Financial News

Cti Inds Corp (NQ: CTIB )

1.933 USD +0.023 (+1.19%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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