Financial News

Cti Inds Corp (NQ: CTIB )

1.705 USD -0.145 (-7.84%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.910 2.980 2.800 2.930 12,200 -0.01(-0.34%)
Nov 29, 2005 2.870 2.987 2.870 2.940 43,639 +0.07(+2.44%)
Nov 28, 2005 3.020 3.100 2.800 2.870 100,460 -0.29(-9.18%)
Nov 25, 2005 3.110 3.170 3.010 3.160 13,504 -0.02(-0.63%)
Nov 23, 2005 3.400 3.400 3.020 3.180 37,080 -0.25(-7.29%)
Nov 22, 2005 3.010 3.430 3.010 3.430 71,694 -0.25(-6.79%)
Nov 21, 2005 3.430 3.790 3.250 3.680 49,810 +0.06(+1.66%)
Nov 18, 2005 3.850 3.910 3.450 3.620 50,398 -0.16(-4.23%)
Nov 17, 2005 3.770 3.780 3.700 3.780 13,340 +0.00(+0.00%)
Nov 16, 2005 3.710 3.830 3.570 3.780 29,355 +0.02(+0.53%)
Nov 15, 2005 4.140 4.140 3.640 3.760 68,012 -0.25(-6.23%)
Nov 14, 2005 3.590 4.300 3.570 4.010 104,031 +0.31(+8.38%)
Nov 11, 2005 3.710 3.790 3.600 3.700 9,511 -0.01(-0.27%)
Nov 10, 2005 3.710 3.710 3.571 3.710 13,956 +0.02(+0.54%)
Nov 09, 2005 3.660 3.710 3.530 3.690 8,966 +0.07(+1.93%)
Nov 08, 2005 3.910 3.910 3.600 3.620 6,600 -0.03(-0.82%)
Nov 07, 2005 3.550 4.080 3.550 3.650 25,698 +0.07(+1.96%)
Nov 04, 2005 3.620 3.740 3.520 3.580 25,504 -0.15(-4.02%)
Nov 03, 2005 3.910 3.920 3.710 3.730 15,710 -0.22(-5.57%)
Nov 02, 2005 3.720 4.250 3.600 3.950 44,050 +0.18(+4.77%)
Nov 01, 2005 3.660 3.770 3.600 3.770 30,244 +0.01(+0.27%)
Oct 31, 2005 4.150 4.150 3.650 3.760 22,930 -0.07(-1.83%)
Oct 28, 2005 4.050 4.060 3.650 3.830 56,166 -0.34(-8.15%)
Oct 27, 2005 4.120 4.260 4.060 4.170 22,766 -0.14(-3.25%)
Oct 26, 2005 4.280 4.480 4.050 4.310 68,211 +0.01(+0.23%)
Oct 25, 2005 4.100 4.400 4.100 4.300 38,976 -0.03(-0.69%)
Oct 24, 2005 3.968 4.650 3.830 4.330 133,951 +0.35(+8.79%)
Oct 21, 2005 3.750 4.040 3.750 3.980 31,969 +0.03(+0.76%)
Oct 20, 2005 4.000 4.150 3.820 3.950 53,704 -0.12(-2.95%)
Oct 19, 2005 4.109 4.110 3.890 4.070 26,119 +0.05(+1.24%)
Oct 18, 2005 4.300 4.300 3.880 4.020 47,928 +0.02(+0.50%)
Oct 17, 2005 3.960 4.200 3.799 4.000 87,533 +0.06(+1.52%)
Oct 14, 2005 3.750 3.940 3.690 3.940 126,013 +0.19(+5.07%)
Oct 13, 2005 4.000 4.021 3.600 3.750 77,129 -0.25(-6.25%)
Oct 12, 2005 4.160 4.358 4.000 4.000 85,190 -0.35(-8.05%)
Oct 11, 2005 4.250 4.490 4.200 4.350 57,936 +0.10(+2.35%)
Oct 10, 2005 4.350 4.480 4.170 4.250 113,358 -0.10(-2.30%)
Oct 07, 2005 4.280 4.500 4.170 4.350 99,028 +0.10(+2.35%)
Oct 06, 2005 4.260 4.900 4.124 4.250 621,594 -0.03(-0.70%)
Oct 05, 2005 5.000 5.000 4.260 4.280 308,816 -0.50(-10.46%)
Oct 04, 2005 5.260 5.260 4.750 4.780 301,101 -0.22(-4.40%)
Oct 03, 2005 5.000 5.500 4.600 5.000 1,286,603 -0.17(-3.29%)
Sep 30, 2005 5.700 6.990 5.000 5.170 8,044,303 +1.66(+47.29%)
Sep 29, 2005 3.530 4.080 3.360 3.510 457,600 -0.09(-2.50%)
Sep 28, 2005 3.780 4.080 3.570 3.600 265,834 -0.34(-8.63%)
Sep 27, 2005 4.020 4.410 3.810 3.940 352,326 -0.08(-1.99%)
Sep 26, 2005 3.850 4.750 3.760 4.020 941,025 +0.02(+0.50%)
Sep 23, 2005 4.000 4.170 3.750 4.000 466,360 -0.18(-4.31%)
Sep 22, 2005 4.180 4.760 4.120 4.180 364,904 -0.30(-6.70%)
Sep 21, 2005 4.960 5.200 4.410 4.480 694,297 -0.51(-10.22%)
Sep 20, 2005 4.900 5.980 4.750 4.990 1,669,687 +0.14(+2.89%)
Sep 19, 2005 5.230 5.940 4.690 4.850 2,613,825 -2.25(-31.69%)
Sep 16, 2005 4.960 7.670 4.580 7.100 8,153,900 +2.35(+49.47%)
Sep 15, 2005 5.720 6.330 4.750 4.750 2,834,700 -1.53(-24.36%)
Sep 14, 2005 4.900 7.300 4.700 6.280 9,925,200 +1.99(+46.39%)
Sep 13, 2005 1.500 4.380 1.500 4.290 3,495,700 +2.79(+186.00%)
Sep 12, 2005 1.670 1.670 1.480 1.500 25,100 -0.08(-5.06%)
Sep 09, 2005 1.630 1.730 1.580 1.580 39,200 -0.04(-2.47%)
Sep 08, 2005 1.660 1.680 1.600 1.620 16,006 -0.04(-2.41%)
Sep 07, 2005 1.670 1.730 1.650 1.660 6,600 -0.07(-4.05%)
Sep 06, 2005 1.680 1.750 1.650 1.730 11,565 +0.06(+3.59%)
Sep 02, 2005 1.650 1.700 1.630 1.670 6,780 +0.03(+1.83%)
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