Financial News

Cti Inds Corp (NQ: CTIB )

0.8312 -0.0236 (-2.76%)
Streaming Delayed Price Updated: 12:34 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.922 2.922 2.825 2.825 616 +0.05(+1.75%)
Aug 29, 2002 2.678 2.777 2.678 2.776 7,187 +0.01(+0.35%)
Aug 28, 2002 2.766 2.766 2.766 2.766 0 +0.00(+0.00%)
Aug 27, 2002 2.825 2.825 2.678 2.766 12,936 -0.06(-2.07%)
Aug 26, 2002 3.117 3.117 2.825 2.825 15,195 -0.28(-9.12%)
Aug 23, 2002 3.146 3.146 3.108 3.108 1,745 -0.03(-0.93%)
Aug 22, 2002 3.214 3.214 3.107 3.137 2,669 +0.02(+0.62%)
Aug 21, 2002 3.312 3.350 2.922 3.118 16,016 -0.19(-5.83%)
Aug 20, 2002 3.652 3.652 2.825 3.311 69,714 -0.59(-15.05%)
Aug 16, 2002 4.188 4.285 3.896 3.897 7,392 -0.46(-10.49%)
Aug 15, 2002 4.743 4.743 4.100 4.354 4,620 +0.39(+9.86%)
Aug 14, 2002 3.872 3.964 3.428 3.963 8,316 -0.13(-3.12%)
Aug 13, 2002 3.896 4.091 3.896 4.091 1,848 +0.43(+11.70%)
Aug 12, 2002 3.662 3.662 3.662 3.662 0 -0.23(-6.00%)
Aug 07, 2002 3.789 4.139 3.760 3.896 4,517 +0.10(+2.56%)
Aug 06, 2002 3.799 3.799 3.799 3.799 0 +0.00(+0.00%)
Aug 05, 2002 4.188 4.276 3.799 3.799 14,036 -0.34(-8.24%)
Aug 02, 2002 4.139 4.139 4.139 4.139 2,053 +0.00(+0.00%)
Aug 01, 2002 3.867 4.139 3.847 4.139 3,798 +0.27(+7.05%)
Jul 31, 2002 3.886 3.896 3.799 3.867 5,133 +0.00(+0.08%)
Jul 30, 2002 4.149 4.519 3.662 3.864 21,253 -0.19(-4.64%)
Jul 29, 2002 3.555 4.382 3.555 4.052 25,976 +0.73(+21.99%)
Jul 26, 2002 2.240 3.555 2.240 3.321 43,532 +0.94(+39.24%)
Jul 25, 2002 3.019 3.019 2.201 2.385 44,457 -0.68(-22.25%)
Jul 24, 2002 2.825 3.360 2.825 3.068 14,476 -0.53(-14.84%)
Jul 23, 2002 3.799 3.847 2.201 3.603 35,832 -0.29(-7.53%)
Jul 22, 2002 4.130 4.139 3.847 3.896 11,242 -0.23(-5.66%)
Jul 19, 2002 4.285 4.383 4.130 4.130 12,525 -0.34(-7.63%)
Jul 17, 2002 4.519 4.519 4.237 4.471 3,490 +0.13(+2.89%)
Jul 12, 2002 4.383 4.383 4.345 4.345 410 -0.18(-4.06%)
Jul 11, 2002 4.529 4.529 4.441 4.529 1,950 -0.05(-1.06%)
Jul 10, 2002 4.578 4.587 4.578 4.578 1,848 +0.03(+0.62%)
Jul 09, 2002 4.763 4.763 4.549 4.549 4,106 -0.21(-4.48%)
Jul 08, 2002 4.821 4.821 4.763 4.763 11,601 -0.06(-1.21%)
Jul 05, 2002 4.617 4.821 4.530 4.821 10,061 +0.46(+10.49%)
Jul 04, 2002 4.822 4.822 4.363 4.363 29,980 +0.00(+0.00%)
Jul 03, 2002 4.822 4.822 4.363 4.363 29,980 -0.58(-11.81%)
Jul 02, 2002 5.162 5.162 4.870 4.948 29,056 -0.23(-4.51%)
Jul 01, 2002 5.386 5.386 5.182 5.182 5,852 -0.31(-5.67%)
Jun 28, 2002 5.279 5.542 5.279 5.493 3,080 +0.21(+4.06%)
Jun 27, 2002 5.923 5.923 4.977 5.279 8,727 -0.64(-10.86%)
Jun 26, 2002 5.902 6.184 5.893 5.922 4,312 +0.01(+0.16%)
Jun 25, 2002 6.448 6.448 5.912 5.912 1,642 -0.32(-5.16%)
Jun 21, 2002 6.550 6.574 6.330 6.233 21,561 +0.15(+2.40%)
Jun 20, 2002 5.844 6.282 5.649 6.087 20,945 +0.32(+5.49%)
Jun 19, 2002 5.309 5.794 5.309 5.771 2,977 +0.56(+10.75%)
Jun 18, 2002 5.152 5.211 5.152 5.211 7,392 +0.10(+1.90%)
Jun 17, 2002 4.880 5.113 4.880 5.113 9,651 +0.17(+3.35%)
Jun 14, 2002 5.211 5.211 4.928 4.948 6,262 -0.30(-5.73%)
Jun 12, 2002 5.279 5.280 5.162 5.249 12,217 -0.06(-1.12%)
Jun 11, 2002 5.630 5.631 4.880 5.308 16,324 -0.32(-5.71%)
Jun 10, 2002 5.610 5.698 5.610 5.630 2,772 +0.02(+0.35%)
Jun 07, 2002 5.620 5.746 5.610 5.610 4,209 -0.02(-0.35%)
Jun 06, 2002 5.503 5.630 5.503 5.630 3,080 -0.21(-3.67%)
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