Financial News

Cti Inds Corp (NQ: CTIB )

1.740 +0.010 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 2.133 2.133 1.782 1.802 16,937 -0.11(-5.90%)
Jun 29, 2005 1.792 1.948 1.792 1.915 22,896 +0.12(+6.85%)
Jun 28, 2005 2.006 2.075 1.792 1.792 35,271 -0.23(-11.54%)
Jun 27, 2005 2.084 2.094 1.948 2.026 49,180 -0.07(-3.26%)
Jun 24, 2005 2.328 2.328 1.870 2.094 81,840 +0.10(+4.88%)
Jun 23, 2005 2.367 2.503 1.997 1.997 141,302 -0.39(-16.33%)
Jun 22, 2005 2.581 2.805 2.221 2.386 585,274 -0.54(-18.33%)
Jun 21, 2005 1.753 4.617 1.627 2.922 2,287,376 +1.17(+66.67%)
Jun 20, 2005 1.383 1.997 1.383 1.753 156,061 +0.29(+20.00%)
Jun 17, 2005 1.461 1.461 1.461 1.461 102 +0.06(+4.17%)
Jun 16, 2005 1.383 1.461 1.325 1.403 8,595 +0.08(+5.88%)
Jun 15, 2005 1.451 1.451 1.325 1.325 821 -0.04(-2.86%)
Jun 14, 2005 1.461 1.500 1.354 1.364 8,177 -0.13(-8.50%)
Jun 13, 2005 1.315 1.490 1.315 1.490 770 +0.07(+4.79%)
Jun 10, 2005 1.510 1.510 1.383 1.422 3,901 -0.04(-2.67%)
Jun 09, 2005 1.364 1.461 1.354 1.461 12,540 +0.10(+7.14%)
Jun 08, 2005 1.422 1.422 1.295 1.364 18,824 +0.02(+1.45%)
Jun 07, 2005 1.315 1.441 1.315 1.344 16,273 +0.03(+2.22%)
Jun 06, 2005 1.423 1.423 1.305 1.315 12,936 -0.11(-7.53%)
Jun 03, 2005 1.422 1.422 1.315 1.422 21,969 +0.05(+3.55%)
Jun 02, 2005 1.500 1.510 1.295 1.373 30,229 -0.09(-5.94%)
Jun 01, 2005 1.510 1.510 1.364 1.460 9,805 +0.02(+1.28%)
May 31, 2005 1.276 1.607 1.276 1.441 5,788 -0.17(-10.30%)
May 27, 2005 1.704 1.704 1.412 1.607 28,601 +0.11(+7.14%)
May 26, 2005 1.558 1.607 1.373 1.500 35,725 -0.06(-3.75%)
May 25, 2005 1.695 1.695 1.471 1.558 5,831 -0.14(-8.05%)
May 24, 2005 1.695 1.695 1.695 1.695 0 -0.14(-7.40%)
May 23, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 20, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 19, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 17, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 16, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 13, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 12, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 11, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 10, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 09, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 06, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 05, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 04, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 03, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 02, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 29, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 28, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 27, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 26, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 25, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 22, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 21, 2005 1.928 1.928 1.763 1.830 3,418 +0.12(+6.76%)
Apr 20, 2005 1.704 2.094 1.704 1.714 145,157 +0.00(+0.00%)
Apr 19, 2005 1.675 1.948 1.656 1.714 18,070 +0.05(+2.92%)
Apr 18, 2005 1.704 1.792 1.646 1.665 20,098 -0.06(-3.39%)
Apr 15, 2005 1.802 1.831 1.724 1.724 35,227 -0.04(-2.21%)
Apr 14, 2005 1.977 1.977 1.724 1.763 23,963 -0.04(-2.16%)
Apr 13, 2005 1.841 2.055 1.714 1.802 58,049 -0.04(-2.12%)
Apr 12, 2005 2.133 2.133 1.812 1.841 36,632 -0.16(-7.81%)
Apr 11, 2005 1.753 2.240 1.753 1.997 263,990 +0.15(+7.89%)
Apr 08, 2005 1.674 2.338 1.636 1.851 546,745 +0.24(+15.15%)
Apr 07, 2005 1.578 1.656 1.558 1.607 17,659 +0.04(+2.48%)
Apr 06, 2005 1.852 1.890 1.568 1.568 52,787 -0.35(-18.27%)
Apr 05, 2005 1.520 1.928 1.471 1.919 165,807 +0.41(+27.10%)
Apr 04, 2005 1.558 1.607 1.510 1.510 6,525 -0.09(-5.49%)
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