Financial News

Cti Inds Corp (NQ: CTIB )

1.933 USD +0.023 (+1.19%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 1.620 1.620 1.620 1.620 4,100 +0.00(+0.00%)
Feb 25, 2005 1.700 1.710 1.620 1.620 1,300 -0.10(-5.81%)
Feb 24, 2005 1.720 1.730 1.720 1.720 4,360 +0.01(+0.53%)
Feb 23, 2005 1.711 1.711 1.711 1.711 0 +0.00(+0.00%)
Feb 22, 2005 1.790 1.790 1.711 1.711 3,250 -0.04(-2.23%)
Feb 18, 2005 1.670 1.750 1.654 1.750 3,500 +0.05(+2.94%)
Feb 17, 2005 1.700 1.700 1.700 1.700 4,360 -0.06(-3.41%)
Feb 16, 2005 1.690 1.770 1.670 1.760 3,300 +0.09(+5.39%)
Feb 15, 2005 1.610 1.690 1.610 1.670 9,074 +0.02(+1.21%)
Feb 14, 2005 1.650 1.674 1.650 1.650 3,952 -0.02(-1.20%)
Feb 11, 2005 1.760 1.760 1.630 1.670 12,049 +0.02(+1.21%)
Feb 10, 2005 1.630 1.680 1.600 1.650 7,762 +0.05(+3.12%)
Feb 09, 2005 1.660 1.660 1.600 1.600 2,965 -0.04(-2.44%)
Feb 08, 2005 1.690 1.730 1.630 1.640 5,700 -0.06(-3.53%)
Feb 07, 2005 1.750 1.750 1.670 1.700 23,373 -0.10(-5.50%)
Feb 04, 2005 1.980 1.980 1.730 1.799 6,347 +0.03(+1.64%)
Feb 03, 2005 1.930 2.050 1.750 1.770 22,022 -0.20(-10.15%)
Feb 02, 2005 1.830 2.080 1.721 1.970 34,065 +0.17(+9.44%)
Feb 01, 2005 1.950 2.760 1.710 1.800 399,989 -0.04(-2.12%)
Jan 31, 2005 1.570 1.850 1.570 1.839 40,450 +0.32(+20.99%)
Jan 28, 2005 1.520 1.530 1.520 1.520 4,700 +0.00(+0.00%)
Jan 27, 2005 1.580 1.600 1.500 1.520 31,347 -0.08(-5.00%)
Jan 26, 2005 1.650 1.650 1.590 1.600 8,780 -0.05(-3.03%)
Jan 25, 2005 1.600 1.680 1.600 1.650 8,500 +0.01(+0.61%)
Jan 24, 2005 1.630 1.690 1.600 1.640 17,557 -0.01(-0.61%)
Jan 21, 2005 1.610 1.730 1.580 1.650 15,910 -0.05(-2.94%)
Jan 20, 2005 1.750 1.751 1.660 1.700 6,490 -0.07(-3.95%)
Jan 19, 2005 1.920 1.920 1.680 1.770 29,360 -0.10(-5.35%)
Jan 18, 2005 2.100 2.150 1.750 1.870 44,143 -0.22(-10.53%)
Jan 14, 2005 2.030 2.150 2.030 2.090 40,280 +0.06(+2.96%)
Jan 13, 2005 2.150 2.370 2.000 2.030 44,923 -0.17(-7.73%)
Jan 12, 2005 2.500 2.750 2.200 2.200 60,915 -0.25(-10.20%)
Jan 11, 2005 2.990 3.150 2.210 2.450 204,361 -0.40(-14.04%)
Jan 10, 2005 2.800 3.100 2.650 2.850 278,026 +0.37(+14.92%)
Jan 07, 2005 2.150 2.870 2.150 2.480 243,137 +0.34(+15.89%)
Jan 06, 2005 1.940 2.340 1.810 2.140 87,800 +0.30(+16.43%)
Jan 05, 2005 1.600 1.950 1.600 1.838 13,125 +0.19(+11.39%)
Jan 04, 2005 2.040 2.040 1.650 1.650 28,200 -0.18(-9.84%)
Jan 03, 2005 1.580 2.180 1.520 1.830 121,596 +0.38(+26.21%)
Dec 31, 2004 1.501 1.501 1.450 1.450 8,088 -0.01(-0.68%)
Dec 30, 2004 1.500 1.500 1.450 1.460 1,900 -0.02(-1.35%)
Dec 29, 2004 1.430 1.580 1.430 1.480 12,200 +0.03(+2.00%)
Dec 28, 2004 1.450 1.451 1.440 1.451 2,200 +0.01(+0.76%)
Dec 27, 2004 1.420 1.500 1.420 1.440 9,700 -0.04(-2.70%)
Dec 23, 2004 1.450 1.620 1.410 1.480 15,900 -0.17(-10.30%)
Dec 22, 2004 1.580 1.680 1.580 1.650 16,600 -0.03(-1.79%)
Dec 21, 2004 1.370 1.770 1.370 1.680 65,100 +0.30(+21.74%)
Dec 20, 2004 1.469 1.469 1.260 1.380 8,500 +0.03(+2.22%)
Dec 17, 2004 1.350 1.350 1.350 1.350 4,700 -0.02(-1.46%)
Dec 16, 2004 1.379 1.420 1.350 1.370 2,900 -0.03(-2.14%)
Dec 15, 2004 1.360 1.400 1.360 1.400 4,800 +0.04(+2.94%)
Dec 14, 2004 1.500 1.500 1.330 1.360 5,500 -0.02(-1.45%)
Dec 13, 2004 1.440 1.440 1.360 1.380 5,700 -0.06(-4.17%)
Dec 10, 2004 1.440 1.440 1.440 1.440 100 +0.04(+2.86%)
Dec 09, 2004 1.330 1.430 1.330 1.400 8,000 +0.00(+0.00%)
Dec 08, 2004 1.400 1.400 1.400 1.400 4,400 -0.01(-0.99%)
Dec 07, 2004 1.470 1.590 1.400 1.414 15,000 -0.02(-1.12%)
Dec 06, 2004 1.550 1.550 1.420 1.430 2,600 -0.03(-2.05%)
Dec 03, 2004 1.410 1.640 1.410 1.460 12,600 +0.05(+3.55%)
Dec 02, 2004 1.450 1.500 1.400 1.410 6,600 +0.01(+0.71%)
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