Financial News

Yunhong CTI Ltd. - Common Stock (NQ: CTIB )

1.900 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.850 4.000 3.800 3.930 5,673 +0.18(+4.80%)
Jan 30, 2008 3.950 4.000 3.440 3.750 17,313 +0.00(+0.00%)
Jan 29, 2008 3.750 3.750 3.600 3.750 5,400 -0.20(-5.06%)
Jan 28, 2008 3.990 3.990 3.930 3.950 1,300 +0.24(+6.35%)
Jan 25, 2008 3.510 3.930 3.510 3.714 10,531 +0.17(+4.92%)
Jan 24, 2008 3.560 3.560 3.250 3.540 4,828 -0.08(-2.21%)
Jan 23, 2008 3.660 3.660 3.550 3.620 7,325 -0.08(-2.16%)
Jan 22, 2008 3.580 3.990 3.490 3.700 7,927 -0.17(-4.39%)
Jan 21, 2008 3.920 4.060 3.790 3.870 5,968 +0.00(+0.00%)
Jan 18, 2008 3.920 4.060 3.790 3.870 5,968 +0.08(+2.11%)
Jan 17, 2008 4.010 4.070 3.790 3.790 8,784 -0.24(-5.96%)
Jan 16, 2008 3.880 4.070 3.880 4.030 8,700 +0.05(+1.26%)
Jan 15, 2008 4.000 4.000 3.930 3.980 7,130 -0.01(-0.25%)
Jan 14, 2008 3.990 4.000 3.960 3.990 9,939 -0.05(-1.24%)
Jan 11, 2008 3.870 4.060 3.870 4.040 15,020 +0.18(+4.66%)
Jan 10, 2008 3.770 3.950 3.760 3.860 12,196 +0.01(+0.26%)
Jan 09, 2008 3.870 3.980 3.770 3.850 15,703 -0.20(-4.94%)
Jan 08, 2008 4.050 4.100 4.020 4.050 4,575 -0.05(-1.22%)
Jan 07, 2008 4.100 4.140 4.050 4.100 6,904 +0.10(+2.50%)
Jan 04, 2008 4.060 4.070 3.970 4.000 10,513 -0.03(-0.74%)
Jan 03, 2008 4.150 4.150 3.980 4.030 8,954 -0.02(-0.49%)
Jan 02, 2008 3.960 4.100 3.890 4.050 18,166 +0.24(+6.30%)
Jan 01, 2008 3.620 3.860 3.500 3.810 17,554 +0.00(+0.00%)
Dec 31, 2007 3.620 3.860 3.500 3.810 17,554 +0.14(+3.81%)
Dec 28, 2007 3.650 3.730 3.450 3.670 26,013 +0.11(+3.09%)
Dec 27, 2007 3.330 3.620 3.330 3.560 8,532 +0.01(+0.28%)
Dec 26, 2007 3.550 3.550 3.550 3.550 3,530 +0.03(+0.85%)
Dec 24, 2007 3.120 3.520 3.120 3.520 1,700 +0.07(+2.03%)
Dec 21, 2007 3.530 3.540 3.150 3.450 20,240 -0.08(-2.27%)
Dec 20, 2007 3.500 3.550 3.370 3.530 7,249 +0.05(+1.44%)
Dec 19, 2007 3.470 3.500 3.350 3.480 9,150 +0.05(+1.46%)
Dec 18, 2007 3.460 3.480 2.760 3.430 9,120 +0.04(+1.18%)
Dec 17, 2007 3.370 3.460 3.270 3.390 4,885 -0.02(-0.58%)
Dec 14, 2007 3.240 3.420 3.240 3.410 9,618 +0.06(+1.79%)
Dec 13, 2007 3.290 3.400 3.290 3.350 1,700 -0.09(-2.62%)
Dec 12, 2007 3.500 3.550 3.140 3.440 16,899 -0.01(-0.29%)
Dec 11, 2007 3.450 3.540 3.450 3.450 7,695 +0.03(+0.88%)
Dec 10, 2007 3.290 3.500 3.250 3.420 10,435 +0.19(+5.88%)
Dec 07, 2007 3.100 3.250 3.000 3.230 31,754 +0.17(+5.56%)
Dec 06, 2007 2.930 3.330 2.900 3.060 21,289 +0.22(+7.75%)
Dec 05, 2007 3.010 3.010 2.840 2.840 12,278 -0.16(-5.33%)
Dec 04, 2007 3.040 3.040 3.000 3.000 3,600 -0.02(-0.66%)
Dec 03, 2007 3.020 3.130 3.020 3.020 2,650 +0.03(+1.00%)
Nov 30, 2007 2.980 3.350 2.980 2.990 12,078 +0.05(+1.70%)
Nov 29, 2007 3.190 3.280 2.940 2.940 36,521 -0.14(-4.55%)
Nov 28, 2007 3.170 3.190 3.080 3.080 19,341 +0.01(+0.33%)
Nov 27, 2007 3.190 3.300 3.070 3.070 14,909 +0.03(+0.99%)
Nov 26, 2007 3.310 3.400 3.040 3.040 35,751 -0.30(-8.98%)
Nov 23, 2007 3.330 3.340 3.310 3.340 4,300 +0.03(+0.91%)
Nov 21, 2007 3.530 3.530 3.310 3.310 6,500 -0.19(-5.43%)
Nov 20, 2007 3.700 3.700 3.500 3.500 23,835 -0.18(-4.89%)
Nov 19, 2007 3.650 3.700 3.640 3.680 6,969 -0.02(-0.54%)
Nov 16, 2007 3.670 3.731 3.630 3.700 12,874 +0.10(+2.78%)
Nov 15, 2007 3.500 3.670 3.500 3.600 7,155 +0.10(+2.86%)
Nov 14, 2007 3.520 3.680 3.500 3.500 14,206 +0.03(+0.86%)
Nov 13, 2007 3.400 3.750 3.000 3.470 116,421 -0.82(-19.15%)
Nov 12, 2007 4.280 4.330 4.100 4.292 26,769 -0.05(-1.11%)
Nov 09, 2007 4.500 4.500 4.250 4.340 20,733 -0.19(-4.19%)
Nov 08, 2007 4.630 4.650 4.510 4.530 17,500 -0.10(-2.16%)
Nov 07, 2007 4.610 4.710 4.610 4.630 15,200 -0.10(-2.11%)
Nov 06, 2007 4.830 4.830 4.630 4.730 6,430 -0.03(-0.63%)
Nov 05, 2007 4.770 4.860 4.650 4.760 11,816 +0.06(+1.28%)
Nov 02, 2007 4.740 4.760 4.540 4.700 20,788 -0.05(-1.05%)
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