Financial News

Cti Inds Corp (NQ: CTIB )

0.7299 +0.0549 (+8.13%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.558 1.592 1.519 1.558 21,304 -0.04(-2.44%)
Mar 30, 2005 1.559 1.597 1.559 1.597 8,521 +0.04(+2.50%)
Mar 29, 2005 1.568 1.607 1.558 1.558 33,111 -0.06(-3.61%)
Mar 28, 2005 1.685 1.724 1.568 1.617 58,400 -0.10(-5.68%)
Mar 24, 2005 1.675 1.802 1.675 1.714 9,640 +0.00(+0.00%)
Mar 23, 2005 1.724 1.919 1.714 1.714 50,494 +0.00(+0.00%)
Mar 22, 2005 1.675 1.782 1.675 1.714 19,183 +0.01(+0.57%)
Mar 21, 2005 1.753 1.753 1.675 1.704 8,162 -0.07(-3.85%)
Mar 18, 2005 1.880 1.880 1.724 1.773 6,042 -0.05(-2.67%)
Mar 17, 2005 1.802 1.821 1.792 1.821 10,164 +0.02(+1.08%)
Mar 16, 2005 1.948 2.005 1.792 1.802 40,990 -0.11(-5.61%)
Mar 15, 2005 1.841 2.026 1.841 1.909 37,588 +0.05(+2.62%)
Mar 14, 2005 2.045 2.045 1.831 1.860 85,628 -0.09(-4.45%)
Mar 11, 2005 1.909 2.464 1.773 1.947 437,729 -0.00(-0.05%)
Mar 10, 2005 1.704 2.289 1.704 1.948 169,065 +0.21(+11.98%)
Mar 09, 2005 1.842 1.870 1.704 1.740 30,887 -0.00(-0.22%)
Mar 08, 2005 1.909 2.026 1.714 1.743 57,418 -0.07(-3.76%)
Mar 07, 2005 1.792 2.435 1.763 1.812 340,383 +0.02(+1.09%)
Mar 04, 2005 1.558 1.812 1.557 1.792 65,653 +0.27(+17.95%)
Mar 03, 2005 1.510 1.597 1.510 1.519 14,887 -0.04(-2.50%)
Mar 02, 2005 1.558 1.558 1.558 1.558 1,026 +0.00(+0.00%)
Mar 01, 2005 1.588 1.588 1.558 1.558 8,470 -0.02(-1.23%)
Feb 28, 2005 1.578 1.578 1.578 1.578 4,209 +0.00(+0.00%)
Feb 25, 2005 1.656 1.665 1.578 1.578 1,334 -0.10(-5.81%)
Feb 24, 2005 1.675 1.685 1.675 1.675 4,476 +0.01(+0.53%)
Feb 23, 2005 1.666 1.666 1.666 1.666 0 +0.00(+0.00%)
Feb 22, 2005 1.743 1.743 1.666 1.666 3,336 -0.04(-2.23%)
Feb 18, 2005 1.627 1.704 1.611 1.704 3,593 +0.05(+2.94%)
Feb 17, 2005 1.656 1.656 1.656 1.656 4,476 -0.06(-3.41%)
Feb 16, 2005 1.646 1.724 1.627 1.714 3,388 +0.09(+5.39%)
Feb 15, 2005 1.568 1.646 1.568 1.627 9,316 +0.02(+1.21%)
Feb 14, 2005 1.607 1.630 1.607 1.607 4,057 -0.02(-1.20%)
Feb 11, 2005 1.714 1.714 1.588 1.627 12,370 +0.02(+1.21%)
Feb 10, 2005 1.588 1.636 1.558 1.607 7,969 +0.05(+3.13%)
Feb 09, 2005 1.617 1.617 1.558 1.558 3,044 -0.04(-2.44%)
Feb 08, 2005 1.646 1.685 1.588 1.597 5,852 -0.06(-3.53%)
Feb 07, 2005 1.704 1.704 1.627 1.656 23,997 -0.10(-5.50%)
Feb 04, 2005 1.928 1.928 1.685 1.752 6,516 +0.03(+1.64%)
Feb 03, 2005 1.880 1.997 1.704 1.724 22,610 -0.19(-10.15%)
Feb 02, 2005 1.782 2.026 1.676 1.919 34,975 +0.17(+9.44%)
Feb 01, 2005 1.899 2.688 1.665 1.753 410,676 -0.04(-2.12%)
Jan 31, 2005 1.529 1.802 1.529 1.791 41,530 +0.31(+20.99%)
Jan 28, 2005 1.480 1.490 1.480 1.480 4,825 +0.00(+0.00%)
Jan 27, 2005 1.539 1.558 1.461 1.480 32,184 -0.08(-5.00%)
Jan 26, 2005 1.607 1.607 1.549 1.558 9,014 -0.05(-3.03%)
Jan 25, 2005 1.558 1.636 1.558 1.607 8,727 +0.01(+0.61%)
Jan 24, 2005 1.588 1.646 1.558 1.597 18,026 -0.01(-0.61%)
Jan 21, 2005 1.568 1.685 1.539 1.607 16,335 -0.05(-2.94%)
Jan 20, 2005 1.704 1.705 1.617 1.656 6,663 -0.07(-3.95%)
Jan 19, 2005 1.870 1.870 1.636 1.724 30,144 -0.10(-5.35%)
Jan 18, 2005 2.045 2.094 1.704 1.821 45,322 -0.21(-10.53%)
Jan 14, 2005 1.977 2.094 1.977 2.036 41,356 +0.06(+2.96%)
Jan 13, 2005 2.094 2.308 1.948 1.977 46,123 -0.17(-7.73%)
Jan 12, 2005 2.435 2.678 2.143 2.143 62,542 -0.24(-10.20%)
Jan 11, 2005 2.912 3.068 2.152 2.386 209,821 -0.39(-14.04%)
Jan 10, 2005 2.727 3.019 2.581 2.776 285,455 +0.36(+14.92%)
Jan 07, 2005 2.094 2.795 2.094 2.415 249,633 +0.33(+15.89%)
Jan 06, 2005 1.890 2.279 1.763 2.084 90,146 +0.29(+16.43%)
Jan 05, 2005 1.558 1.899 1.558 1.790 13,475 +0.18(+11.39%)
Jan 04, 2005 1.987 1.987 1.607 1.607 28,953 -0.18(-9.84%)
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