Financial News

Cti Inds Corp (NQ: CTIB )

0.7150 -0.0092 (-1.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.360 6.360 6.260 6.260 4,100 -0.33(-4.99%)
Dec 30, 2002 6.610 6.610 6.370 6.589 2,700 -0.31(-4.51%)
Dec 27, 2002 6.820 6.930 6.710 6.900 1,600 +0.20(+2.99%)
Dec 26, 2002 6.700 6.700 5.750 6.700 6,100 +0.10(+1.52%)
Dec 24, 2002 6.590 6.600 5.360 6.600 7,600 +0.16(+2.48%)
Dec 23, 2002 6.360 6.440 6.340 6.440 3,900 +0.09(+1.40%)
Dec 20, 2002 6.360 6.360 6.351 6.351 400 +0.05(+0.81%)
Dec 19, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 18, 2002 6.750 6.750 5.660 6.300 7,700 -0.45(-6.67%)
Dec 17, 2002 6.950 7.000 6.750 6.750 12,400 -0.11(-1.60%)
Dec 16, 2002 6.650 6.980 6.560 6.860 12,200 +0.21(+3.17%)
Dec 13, 2002 5.910 6.649 5.900 6.649 15,700 +0.75(+12.68%)
Dec 12, 2002 5.360 6.000 5.360 5.901 16,200 +0.56(+10.51%)
Dec 11, 2002 5.180 5.340 5.150 5.340 3,300 -0.01(-0.17%)
Dec 10, 2002 5.000 5.349 5.000 5.349 3,400 +0.21(+4.07%)
Dec 09, 2002 5.090 5.140 5.090 5.140 300 +0.14(+2.80%)
Dec 06, 2002 5.000 5.010 4.560 5.000 18,000 +0.00(+0.00%)
Dec 05, 2002 5.000 5.010 5.000 5.000 1,700 -0.00(-0.02%)
Dec 04, 2002 5.010 5.010 4.990 5.001 10,500 +0.00(+0.02%)
Dec 03, 2002 5.010 5.010 4.790 5.000 6,600 +0.00(+0.00%)
Dec 02, 2002 4.940 5.220 4.940 5.000 14,900 -0.23(-4.40%)
Nov 29, 2002 5.140 5.250 4.950 5.230 3,000 +0.28(+5.66%)
Nov 27, 2002 4.801 5.100 4.801 4.950 16,100 +0.16(+3.34%)
Nov 26, 2002 4.790 4.790 4.790 4.790 200 -0.09(-1.84%)
Nov 25, 2002 4.660 4.880 4.660 4.880 4,800 +0.16(+3.39%)
Nov 22, 2002 4.731 4.750 4.720 4.720 2,100 -0.01(-0.21%)
Nov 21, 2002 4.610 4.730 4.610 4.730 4,700 -0.25(-5.00%)
Nov 20, 2002 4.710 4.979 4.670 4.979 6,700 +0.38(+8.24%)
Nov 19, 2002 4.509 4.750 4.350 4.600 9,300 +0.07(+1.55%)
Nov 18, 2002 4.760 4.760 4.360 4.530 4,300 -0.48(-9.58%)
Nov 15, 2002 5.150 5.150 4.900 5.010 2,000 -0.15(-2.91%)
Nov 14, 2002 4.770 5.950 4.150 5.160 24,600 +0.46(+9.79%)
Nov 13, 2002 3.440 6.000 3.420 4.700 32,600 +1.27(+37.03%)
Nov 11, 2002 3.260 3.430 3.250 3.430 3,200 +0.00(+0.00%)
Nov 08, 2002 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Nov 07, 2002 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Nov 06, 2002 3.160 3.430 3.160 3.430 2,900 +0.06(+1.78%)
Nov 05, 2002 3.330 3.370 3.330 3.370 1,700 +0.19(+5.97%)
Nov 04, 2002 3.210 3.380 3.110 3.180 2,800 -0.11(-3.34%)
Nov 01, 2002 3.200 3.290 3.199 3.290 2,700 +0.19(+6.13%)
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%)
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