Financial News

Cti Inds Corp (NQ: CTIB )

1.890 USD +0.010 (+0.53%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.149 2.149 2.149 2.149 0 +0.00(+0.00%)
Sep 29, 2003 2.149 2.149 2.149 2.149 0 +0.00(+0.00%)
Sep 26, 2003 2.160 2.160 2.149 2.149 1,200 -0.00(-0.05%)
Sep 25, 2003 2.170 2.170 2.150 2.150 1,400 -0.02(-0.92%)
Sep 24, 2003 2.170 2.170 2.170 2.170 600 -0.08(-3.56%)
Sep 23, 2003 2.100 2.250 2.100 2.250 4,100 -0.02(-0.88%)
Sep 22, 2003 2.180 2.270 2.180 2.270 5,200 +0.16(+7.58%)
Sep 19, 2003 2.100 2.240 2.100 2.110 1,200 -0.16(-7.05%)
Sep 18, 2003 2.200 2.270 2.150 2.270 3,100 +0.13(+6.07%)
Sep 17, 2003 2.110 2.140 2.110 2.140 3,000 +0.00(+0.00%)
Sep 16, 2003 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
Sep 15, 2003 2.140 2.140 2.140 2.140 1,600 +0.00(+0.00%)
Sep 12, 2003 2.130 2.150 2.110 2.140 1,900 +0.03(+1.42%)
Sep 11, 2003 2.111 2.111 2.110 2.110 400 -0.02(-0.94%)
Sep 10, 2003 2.130 2.130 2.129 2.130 600 +0.01(+0.47%)
Sep 09, 2003 2.122 2.130 2.120 2.120 1,000 +0.01(+0.47%)
Sep 08, 2003 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Sep 05, 2003 2.110 2.110 2.110 2.110 200 +0.05(+2.38%)
Sep 04, 2003 2.061 2.061 2.061 2.061 100 -0.14(-6.32%)
Sep 03, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 02, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 29, 2003 2.180 2.200 2.180 2.200 500 +0.16(+7.84%)
Aug 28, 2003 2.110 2.110 2.030 2.040 2,800 -0.07(-3.32%)
Aug 27, 2003 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Aug 26, 2003 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Aug 25, 2003 2.060 2.300 2.060 2.110 3,300 -0.18(-7.86%)
Aug 22, 2003 2.290 2.290 2.290 2.290 600 +0.04(+1.78%)
Aug 21, 2003 2.250 2.250 2.250 2.250 1,700 +0.00(+0.04%)
Aug 20, 2003 2.010 2.249 2.000 2.249 9,000 +0.23(+11.34%)
Aug 19, 2003 2.099 2.291 2.020 2.020 3,800 -0.15(-6.91%)
Aug 18, 2003 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Aug 15, 2003 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Aug 14, 2003 2.200 2.200 2.160 2.170 2,400 -0.03(-1.36%)
Aug 13, 2003 2.240 2.240 2.200 2.200 2,700 -0.15(-6.38%)
Aug 12, 2003 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Aug 11, 2003 2.250 2.350 2.250 2.350 700 +0.12(+5.38%)
Aug 08, 2003 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 07, 2003 2.230 2.230 2.230 2.230 100 -0.12(-5.11%)
Aug 06, 2003 2.361 2.361 2.350 2.350 1,200 -0.07(-2.89%)
Aug 05, 2003 2.270 2.420 2.270 2.420 1,300 +0.07(+2.98%)
Aug 04, 2003 2.400 2.400 2.309 2.350 2,100 -0.10(-4.08%)
Aug 01, 2003 2.680 2.680 2.680 2.450 4,900 +0.24(+10.86%)
Jul 31, 2003 2.150 2.210 2.149 2.210 3,800 +0.06(+2.84%)
Jul 30, 2003 1.900 2.149 1.900 2.149 5,900 +0.29(+15.54%)
Jul 29, 2003 1.860 1.860 1.860 1.860 2,000 -0.04(-2.11%)
Jul 28, 2003 1.860 1.900 1.850 1.900 4,900 +0.05(+2.70%)
Jul 25, 2003 1.969 1.969 1.780 1.850 7,400 +0.05(+2.78%)
Jul 24, 2003 1.840 1.950 1.800 1.800 10,800 +0.09(+5.26%)
Jul 23, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Jul 22, 2003 1.810 1.810 1.700 1.710 6,600 -0.00(-0.06%)
Jul 21, 2003 1.711 1.711 1.711 1.711 100 -0.14(-7.56%)
Jul 18, 2003 1.670 2.000 1.670 1.851 1,800 +0.15(+8.88%)
Jul 17, 2003 1.830 1.979 1.700 1.700 7,600 +0.00(+0.00%)
Jul 16, 2003 1.760 1.890 1.700 1.700 2,000 -0.13(-7.10%)
Jul 15, 2003 1.840 1.840 1.830 1.830 1,200 -0.16(-8.04%)
Jul 14, 2003 1.990 2.001 1.950 1.990 9,200 +0.04(+2.05%)
Jul 11, 2003 1.780 2.000 1.770 1.950 14,300 +0.10(+5.41%)
Jul 10, 2003 1.870 1.870 1.800 1.850 1,500 -0.02(-1.07%)
Jul 09, 2003 1.849 1.870 1.760 1.870 2,100 +0.10(+5.65%)
Jul 08, 2003 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jul 07, 2003 1.850 1.919 1.770 1.770 11,200 +0.01(+0.57%)
Jul 03, 2003 1.760 1.760 1.760 1.760 100 -0.05(-2.76%)
Jul 02, 2003 1.810 1.810 1.810 1.810 600 +0.05(+2.84%)
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