Financial News

Cti Inds Corp (NQ: CTIB )

0.8237 +0.0037 (+0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.940 4.940 4.900 4.900 1,100 -0.04(-0.81%)
Mar 28, 2003 4.750 4.940 4.750 4.940 4,200 +0.19(+4.00%)
Mar 27, 2003 4.770 4.770 4.750 4.750 2,700 -0.25(-5.00%)
Mar 26, 2003 5.000 5.000 5.000 5.000 9,600 +0.00(+0.00%)
Mar 25, 2003 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Mar 24, 2003 5.000 5.000 5.000 5.000 1,356 +0.00(+0.00%)
Mar 21, 2003 5.000 5.110 5.000 5.000 2,000 +0.13(+2.67%)
Mar 20, 2003 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 19, 2003 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 18, 2003 4.910 4.910 4.800 4.870 1,900 -0.06(-1.22%)
Mar 17, 2003 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Mar 14, 2003 4.960 4.960 4.930 4.930 1,000 -0.21(-4.09%)
Mar 13, 2003 4.930 5.140 4.930 5.140 1,200 +0.15(+3.01%)
Mar 12, 2003 5.100 5.100 4.990 4.990 1,800 -0.21(-4.04%)
Mar 11, 2003 5.000 5.340 5.000 5.200 3,200 +0.20(+4.00%)
Mar 07, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 06, 2003 4.990 5.000 4.990 5.000 1,600 +0.00(+0.00%)
Mar 05, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 04, 2003 4.990 5.000 4.990 5.000 1,100 +0.12(+2.46%)
Mar 03, 2003 4.880 4.880 4.880 4.880 100 -0.02(-0.41%)
Feb 28, 2003 4.990 4.990 4.890 4.900 1,800 +0.10(+2.08%)
Feb 27, 2003 4.800 4.800 4.800 4.800 100 -0.11(-2.24%)
Feb 26, 2003 5.140 5.150 4.750 4.910 9,700 -0.22(-4.29%)
Feb 25, 2003 5.540 5.560 5.100 5.130 2,000 -0.36(-6.56%)
Feb 24, 2003 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Feb 21, 2003 5.530 5.530 5.490 5.490 2,100 -0.15(-2.66%)
Feb 20, 2003 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Feb 19, 2003 5.510 5.640 5.510 5.640 1,200 +0.14(+2.55%)
Feb 18, 2003 5.610 5.700 5.500 5.500 4,000 -0.14(-2.48%)
Feb 14, 2003 5.680 5.680 5.640 5.640 900 -0.21(-3.59%)
Feb 13, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 12, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 11, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 10, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 07, 2003 5.940 5.980 5.850 5.850 3,500 -0.04(-0.68%)
Feb 06, 2003 5.350 5.890 5.350 5.890 5,400 +0.41(+7.48%)
Feb 05, 2003 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Feb 04, 2003 5.010 5.480 5.010 5.480 8,800 -0.06(-1.08%)
Feb 03, 2003 5.390 5.680 5.390 5.540 4,400 -0.08(-1.42%)
Jan 30, 2003 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Jan 29, 2003 5.620 5.620 5.620 5.620 800 -0.18(-3.10%)
Jan 28, 2003 5.800 5.800 5.800 5.800 200 -0.07(-1.19%)
Jan 24, 2003 5.870 5.870 5.870 5.870 600 +0.25(+4.43%)
Jan 23, 2003 5.621 5.621 5.621 5.621 500 +0.01(+0.20%)
Jan 22, 2003 5.610 5.610 5.400 5.610 4,500 -0.24(-4.10%)
Jan 21, 2003 5.700 5.850 5.610 5.850 4,800 -0.01(-0.17%)
Jan 17, 2003 6.020 6.030 5.460 5.860 8,400 -0.19(-3.12%)
Jan 16, 2003 6.060 6.060 6.049 6.049 2,800 -0.02(-0.35%)
Jan 15, 2003 6.070 6.200 6.070 6.070 1,100 -0.13(-2.10%)
Jan 14, 2003 5.800 6.200 5.800 6.200 5,100 +0.00(+0.00%)
Jan 13, 2003 6.200 6.200 6.200 6.200 500 +0.00(+0.00%)
Jan 10, 2003 6.000 6.200 6.000 6.200 1,800 +0.38(+6.53%)
Jan 09, 2003 5.820 5.820 5.820 5.820 200 -0.05(-0.85%)
Jan 08, 2003 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Jan 07, 2003 5.160 5.980 5.160 5.870 24,800 -0.35(-5.63%)
Jan 06, 2003 6.040 6.220 6.040 6.220 2,200 +0.00(+0.00%)
Jan 03, 2003 6.100 6.220 6.020 6.220 1,100 +0.18(+2.98%)
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