Financial News

Cti Inds Corp (NQ: CTIB )

1.650 USD UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.170 2.480 2.170 2.310 7,200 +0.05(+2.21%)
Jan 29, 2004 2.150 2.260 2.150 2.260 5,500 +0.11(+5.12%)
Jan 28, 2004 2.180 2.180 2.150 2.150 1,100 -0.09(-4.02%)
Jan 27, 2004 2.240 2.240 2.240 2.240 1,000 +0.00(+0.00%)
Jan 26, 2004 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Jan 23, 2004 2.250 2.250 2.240 2.240 700 +0.08(+3.70%)
Jan 22, 2004 2.240 2.250 2.150 2.160 1,700 -0.09(-4.00%)
Jan 21, 2004 2.250 2.250 2.150 2.250 5,600 +0.00(+0.00%)
Jan 20, 2004 2.250 2.250 2.250 2.250 500 -0.03(-1.32%)
Jan 16, 2004 2.280 2.290 2.280 2.280 6,700 +0.03(+1.33%)
Jan 15, 2004 2.250 2.250 2.210 2.250 1,100 +0.06(+2.74%)
Jan 14, 2004 2.190 2.190 2.190 2.190 200 -0.01(-0.45%)
Jan 13, 2004 2.210 2.210 2.150 2.200 1,500 -0.05(-2.22%)
Jan 12, 2004 2.200 2.250 2.200 2.250 275 -0.04(-1.75%)
Jan 09, 2004 2.280 2.290 2.280 2.290 800 +0.00(+0.00%)
Jan 08, 2004 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jan 07, 2004 2.299 2.300 2.240 2.290 1,500 -0.01(-0.43%)
Jan 06, 2004 2.370 2.370 2.300 2.300 6,000 -0.13(-5.35%)
Jan 05, 2004 2.440 2.440 2.430 2.430 500 +0.09(+3.85%)
Jan 02, 2004 2.340 2.490 2.330 2.340 5,900 +0.08(+3.54%)
Dec 31, 2003 1.980 2.290 1.920 2.260 9,500 +0.27(+13.57%)
Dec 30, 2003 1.966 1.990 1.966 1.990 2,600 +0.06(+3.11%)
Dec 29, 2003 1.931 1.979 1.920 1.930 1,210 -0.00(-0.05%)
Dec 26, 2003 1.931 1.931 1.931 1.931 0 +0.00(+0.00%)
Dec 24, 2003 1.939 1.939 1.920 1.931 600 -0.02(-0.97%)
Dec 23, 2003 1.950 1.950 1.950 1.950 2,100 +0.00(+0.00%)
Dec 22, 2003 1.920 1.950 1.860 1.950 1,000 +0.16(+8.94%)
Dec 19, 2003 1.910 1.920 1.790 1.790 5,300 -0.14(-7.25%)
Dec 18, 2003 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Dec 17, 2003 1.930 1.930 1.930 1.930 297 -0.07(-3.50%)
Dec 16, 2003 2.000 2.000 1.950 2.000 5,800 -0.07(-3.38%)
Dec 15, 2003 2.000 2.070 2.000 2.070 2,118 +0.07(+3.50%)
Dec 12, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 11, 2003 2.000 2.000 2.000 2.000 5,634 -0.10(-4.72%)
Dec 10, 2003 2.030 2.151 2.020 2.099 6,400 -0.01(-0.52%)
Dec 09, 2003 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Dec 08, 2003 2.120 2.120 2.010 2.110 3,800 -0.01(-0.47%)
Dec 05, 2003 2.120 2.120 2.120 2.120 500 -0.13(-5.78%)
Dec 04, 2003 2.251 2.251 2.190 2.250 1,200 +0.01(+0.45%)
Dec 03, 2003 2.291 2.300 2.179 2.240 2,119 +0.13(+6.16%)
Dec 02, 2003 2.049 2.150 2.049 2.110 8,800 -0.07(-3.26%)
Dec 01, 2003 2.149 2.250 2.109 2.181 2,600 -0.06(-2.68%)
Nov 28, 2003 2.189 2.241 2.149 2.241 1,800 +0.05(+2.33%)
Nov 26, 2003 2.281 2.281 2.179 2.190 1,498 -0.01(-0.50%)
Nov 25, 2003 2.209 2.271 2.201 2.201 1,400 +0.05(+2.37%)
Nov 24, 2003 2.200 2.240 2.140 2.150 2,561 -0.06(-2.71%)
Nov 21, 2003 2.150 2.270 2.120 2.210 7,053 +0.05(+2.31%)
Nov 20, 2003 2.189 2.271 2.160 2.160 2,900 -0.05(-2.31%)
Nov 19, 2003 2.291 2.291 2.199 2.211 2,400 +0.01(+0.45%)
Nov 18, 2003 2.189 2.280 2.189 2.201 1,400 -0.04(-1.78%)
Nov 17, 2003 2.189 2.241 2.189 2.241 1,200 -0.03(-1.32%)
Nov 14, 2003 2.200 2.271 2.200 2.271 700 +0.07(+3.18%)
Nov 13, 2003 2.189 2.261 2.189 2.201 1,600 -0.06(-2.65%)
Nov 12, 2003 2.370 2.370 2.189 2.261 4,000 +0.03(+1.44%)
Nov 11, 2003 2.200 2.280 2.170 2.229 3,650 +0.03(+1.32%)
Nov 10, 2003 2.199 2.270 2.199 2.200 4,000 +0.05(+2.28%)
Nov 07, 2003 2.189 2.341 2.151 2.151 2,111 -0.16(-6.88%)
Nov 06, 2003 2.199 2.351 2.199 2.310 2,698 +0.16(+7.44%)
Nov 05, 2003 2.261 2.300 2.150 2.150 8,200 +0.00(+0.00%)
Nov 04, 2003 2.301 2.301 2.110 2.150 3,450 -0.05(-2.27%)
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