Financial News

Cti Inds Corp (NQ: CTIB )

1.740 +0.010 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.093 2.093 2.093 2.093 0 +0.00(+0.00%)
Sep 29, 2003 2.093 2.093 2.093 2.093 0 +0.00(+0.00%)
Sep 26, 2003 2.104 2.104 2.093 2.093 1,232 -0.00(-0.05%)
Sep 25, 2003 2.114 2.114 2.094 2.094 1,437 -0.02(-0.92%)
Sep 24, 2003 2.114 2.114 2.114 2.114 616 -0.08(-3.56%)
Sep 23, 2003 2.045 2.191 2.045 2.191 4,209 -0.02(-0.88%)
Sep 22, 2003 2.123 2.211 2.123 2.211 5,338 +0.16(+7.58%)
Sep 19, 2003 2.045 2.182 2.045 2.055 1,232 -0.16(-7.05%)
Sep 18, 2003 2.143 2.211 2.094 2.211 3,182 +0.13(+6.07%)
Sep 17, 2003 2.055 2.084 2.055 2.084 3,080 +0.00(+0.00%)
Sep 16, 2003 2.084 2.084 2.084 2.084 0 +0.00(+0.00%)
Sep 15, 2003 2.084 2.084 2.084 2.084 1,642 +0.00(+0.00%)
Sep 12, 2003 2.075 2.094 2.055 2.084 1,950 +0.03(+1.42%)
Sep 11, 2003 2.056 2.056 2.055 2.055 410 -0.02(-0.94%)
Sep 10, 2003 2.075 2.075 2.074 2.075 616 +0.01(+0.47%)
Sep 09, 2003 2.067 2.075 2.065 2.065 1,026 +0.01(+0.47%)
Sep 08, 2003 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Sep 05, 2003 2.055 2.055 2.055 2.055 205 +0.05(+2.38%)
Sep 04, 2003 2.007 2.007 2.007 2.007 102 -0.14(-6.32%)
Sep 03, 2003 2.143 2.143 2.143 2.143 0 +0.00(+0.00%)
Sep 02, 2003 2.143 2.143 2.143 2.143 0 +0.00(+0.00%)
Aug 29, 2003 2.123 2.143 2.123 2.143 513 +0.16(+7.84%)
Aug 28, 2003 2.055 2.055 1.977 1.987 2,874 -0.07(-3.32%)
Aug 27, 2003 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Aug 26, 2003 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Aug 25, 2003 2.006 2.240 2.006 2.055 3,388 -0.18(-7.86%)
Aug 22, 2003 2.230 2.230 2.230 2.230 616 +0.04(+1.78%)
Aug 21, 2003 2.191 2.191 2.191 2.191 1,745 +0.00(+0.04%)
Aug 20, 2003 1.958 2.190 1.948 2.190 9,240 +0.22(+11.34%)
Aug 19, 2003 2.044 2.231 1.967 1.967 3,901 -0.15(-6.91%)
Aug 18, 2003 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
Aug 15, 2003 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
Aug 14, 2003 2.143 2.143 2.104 2.114 2,464 -0.03(-1.36%)
Aug 13, 2003 2.182 2.182 2.143 2.143 2,772 -0.15(-6.38%)
Aug 12, 2003 2.289 2.289 2.289 2.289 102 +0.00(+0.00%)
Aug 11, 2003 2.191 2.289 2.191 2.289 718 +0.12(+5.38%)
Aug 08, 2003 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
Aug 07, 2003 2.172 2.172 2.172 2.172 102 -0.12(-5.11%)
Aug 06, 2003 2.300 2.300 2.289 2.289 1,232 -0.07(-2.89%)
Aug 05, 2003 2.211 2.357 2.211 2.357 1,334 +0.07(+2.98%)
Aug 04, 2003 2.338 2.338 2.249 2.289 2,156 -0.10(-4.08%)
Aug 01, 2003 2.610 2.610 2.610 2.386 5,030 +0.23(+10.86%)
Jul 31, 2003 2.094 2.152 2.093 2.152 3,901 +0.06(+2.84%)
Jul 30, 2003 1.851 2.093 1.851 2.093 6,057 +0.28(+15.54%)
Jul 29, 2003 1.812 1.812 1.812 1.812 2,053 -0.04(-2.11%)
Jul 28, 2003 1.812 1.851 1.802 1.851 5,030 +0.05(+2.70%)
Jul 25, 2003 1.918 1.918 1.734 1.802 7,597 +0.05(+2.78%)
Jul 24, 2003 1.792 1.899 1.753 1.753 11,088 +0.09(+5.26%)
Jul 23, 2003 1.665 1.665 1.665 1.665 0 +0.00(+0.00%)
Jul 22, 2003 1.763 1.763 1.656 1.665 6,776 -0.00(-0.06%)
Jul 21, 2003 1.666 1.666 1.666 1.666 102 -0.14(-7.56%)
Jul 18, 2003 1.627 1.948 1.627 1.803 1,848 +0.15(+8.88%)
Jul 17, 2003 1.782 1.927 1.656 1.656 7,803 +0.00(+0.00%)
Jul 16, 2003 1.714 1.841 1.656 1.656 2,053 -0.13(-7.10%)
Jul 15, 2003 1.792 1.792 1.782 1.782 1,232 -0.16(-8.04%)
Jul 14, 2003 1.938 1.949 1.899 1.938 9,445 +0.04(+2.05%)
Jul 11, 2003 1.734 1.948 1.724 1.899 14,682 +0.10(+5.41%)
Jul 10, 2003 1.821 1.821 1.753 1.802 1,540 -0.02(-1.07%)
Jul 09, 2003 1.801 1.821 1.714 1.821 2,156 +0.10(+5.65%)
Jul 08, 2003 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Jul 07, 2003 1.802 1.869 1.724 1.724 11,499 +0.01(+0.57%)
Jul 03, 2003 1.714 1.714 1.714 1.714 102 -0.05(-2.76%)
Jul 02, 2003 1.763 1.763 1.763 1.763 616 +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