Financial News

Cti Inds Corp (NQ: CTIB )

1.920 USD +0.010 (+0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.420 5.690 5.420 5.640 3,000 +0.22(+4.06%)
Jun 27, 2002 6.081 6.081 5.110 5.420 8,500 -0.66(-10.86%)
Jun 26, 2002 6.060 6.349 6.050 6.080 4,200 +0.01(+0.16%)
Jun 25, 2002 6.620 6.620 6.070 6.070 1,600 -0.33(-5.16%)
Jun 21, 2002 6.725 6.750 6.499 6.400 21,000 +0.15(+2.40%)
Jun 20, 2002 6.000 6.450 5.800 6.250 20,400 +0.33(+5.49%)
Jun 19, 2002 5.451 5.949 5.451 5.925 2,900 +0.58(+10.75%)
Jun 18, 2002 5.290 5.350 5.290 5.350 7,200 +0.10(+1.90%)
Jun 17, 2002 5.010 5.250 5.010 5.250 9,400 +0.17(+3.35%)
Jun 14, 2002 5.350 5.350 5.060 5.080 6,100 -0.31(-5.73%)
Jun 12, 2002 5.420 5.421 5.300 5.389 11,900 -0.06(-1.12%)
Jun 11, 2002 5.780 5.781 5.010 5.450 15,900 -0.33(-5.71%)
Jun 10, 2002 5.760 5.850 5.760 5.780 2,700 +0.02(+0.35%)
Jun 07, 2002 5.770 5.900 5.760 5.760 4,100 -0.02(-0.35%)
Jun 06, 2002 5.650 5.780 5.650 5.780 3,000 -0.22(-3.67%)
Jun 05, 2002 5.900 6.000 5.650 6.000 11,800 -0.45(-6.98%)
May 31, 2002 6.250 6.670 5.750 6.450 64,700 -0.83(-11.40%)
May 28, 2002 7.000 7.290 6.990 7.280 31,400 +0.19(+2.68%)
May 27, 2002 7.210 7.290 6.900 7.090 12,000 +0.00(+0.00%)
May 24, 2002 7.210 7.290 6.900 7.090 12,000 +0.03(+0.42%)
May 23, 2002 6.740 7.180 6.740 7.060 38,900 +0.43(+6.49%)
May 22, 2002 6.610 6.870 6.610 6.630 18,200 -0.17(-2.50%)
May 21, 2002 7.010 7.140 6.620 6.800 21,400 -0.16(-2.30%)
May 20, 2002 6.970 7.290 6.850 6.960 61,800 -0.01(-0.14%)
May 17, 2002 7.130 7.130 6.520 6.970 52,400 -0.18(-2.52%)
May 16, 2002 7.125 7.450 6.920 7.150 122,700 +0.25(+3.62%)
May 15, 2002 6.200 8.000 5.900 6.900 265,300 +3.40(+97.14%)
May 13, 2002 2.720 3.730 2.700 3.500 60,800 +0.78(+28.68%)
May 10, 2002 2.690 2.720 2.690 2.720 1,000 +0.07(+2.64%)
May 09, 2002 2.550 2.650 2.500 2.650 14,400 +0.10(+3.96%)
May 08, 2002 2.549 2.549 2.549 2.549 300 +0.10(+4.04%)
May 07, 2002 2.440 2.450 2.440 2.450 4,000 +0.10(+4.26%)
May 06, 2002 2.350 2.350 2.350 2.350 500 +0.10(+4.44%)
May 03, 2002 2.250 2.250 2.250 2.250 200 +0.00(+0.00%)
May 02, 2002 2.250 2.250 2.250 2.250 6,000 +0.00(+0.00%)
May 01, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 30, 2002 2.450 2.450 2.250 2.250 4,800 -0.20(-8.16%)
Apr 29, 2002 2.450 2.450 2.450 2.450 400 -0.05(-2.00%)
Apr 26, 2002 2.500 2.500 2.500 2.500 2,000 +0.04(+1.63%)
Apr 25, 2002 2.460 2.460 2.460 2.460 300 -0.19(-7.17%)
Apr 24, 2002 2.500 2.650 2.500 2.650 1,000 +0.20(+8.12%)
Apr 23, 2002 2.400 2.500 2.400 2.451 12,100 +0.24(+10.90%)
Apr 22, 2002 2.210 2.210 2.210 2.210 3,100 +0.00(+0.00%)
Apr 19, 2002 2.450 2.450 2.160 2.210 3,100 -0.24(-9.80%)
Apr 18, 2002 2.280 2.510 2.200 2.450 10,900 +0.25(+11.36%)
Apr 17, 2002 2.480 2.480 2.200 2.200 2,100 -0.30(-12.00%)
Apr 16, 2002 2.080 2.520 2.080 2.500 2,800 +0.48(+23.76%)
Apr 15, 2002 2.340 2.340 2.020 2.020 7,300 -0.28(-12.17%)
Apr 12, 2002 2.350 2.350 2.300 2.300 1,200 +0.04(+1.77%)
Apr 11, 2002 2.230 2.400 2.210 2.260 7,500 -0.14(-5.83%)
Apr 10, 2002 2.840 2.890 2.150 2.400 57,300 -0.44(-15.46%)
Apr 09, 2002 3.510 3.510 2.600 2.839 24,600 +0.14(+5.15%)
Apr 08, 2002 2.030 2.700 2.030 2.700 27,900 +0.61(+29.19%)
Apr 05, 2002 1.910 2.090 1.900 2.090 16,100 +0.18(+9.42%)
Apr 04, 2002 1.950 1.950 1.910 1.910 7,200 -0.04(-2.05%)
Apr 03, 2002 1.910 1.990 1.910 1.950 2,100 +0.14(+7.73%)
Apr 02, 2002 1.750 1.850 1.750 1.810 22,200 +0.11(+6.47%)
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