Financial News

Cti Inds Corp (NQ: CTIB )

0.5577 +0.1775 (+46.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 1.578 1.578 1.578 1.578 4,209 +0.00(+0.00%)
Feb 25, 2005 1.656 1.665 1.578 1.578 1,334 -0.10(-5.81%)
Feb 24, 2005 1.675 1.685 1.675 1.675 4,476 +0.01(+0.53%)
Feb 23, 2005 1.666 1.666 1.666 1.666 0 +0.00(+0.00%)
Feb 22, 2005 1.743 1.743 1.666 1.666 3,336 -0.04(-2.23%)
Feb 18, 2005 1.627 1.704 1.611 1.704 3,593 +0.05(+2.94%)
Feb 17, 2005 1.656 1.656 1.656 1.656 4,476 -0.06(-3.41%)
Feb 16, 2005 1.646 1.724 1.627 1.714 3,388 +0.09(+5.39%)
Feb 15, 2005 1.568 1.646 1.568 1.627 9,316 +0.02(+1.21%)
Feb 14, 2005 1.607 1.630 1.607 1.607 4,057 -0.02(-1.20%)
Feb 11, 2005 1.714 1.714 1.588 1.627 12,370 +0.02(+1.21%)
Feb 10, 2005 1.588 1.636 1.558 1.607 7,969 +0.05(+3.13%)
Feb 09, 2005 1.617 1.617 1.558 1.558 3,044 -0.04(-2.44%)
Feb 08, 2005 1.646 1.685 1.588 1.597 5,852 -0.06(-3.53%)
Feb 07, 2005 1.704 1.704 1.627 1.656 23,997 -0.10(-5.50%)
Feb 04, 2005 1.928 1.928 1.685 1.752 6,516 +0.03(+1.64%)
Feb 03, 2005 1.880 1.997 1.704 1.724 22,610 -0.19(-10.15%)
Feb 02, 2005 1.782 2.026 1.676 1.919 34,975 +0.17(+9.44%)
Feb 01, 2005 1.899 2.688 1.665 1.753 410,676 -0.04(-2.12%)
Jan 31, 2005 1.529 1.802 1.529 1.791 41,530 +0.31(+20.99%)
Jan 28, 2005 1.480 1.490 1.480 1.480 4,825 +0.00(+0.00%)
Jan 27, 2005 1.539 1.558 1.461 1.480 32,184 -0.08(-5.00%)
Jan 26, 2005 1.607 1.607 1.549 1.558 9,014 -0.05(-3.03%)
Jan 25, 2005 1.558 1.636 1.558 1.607 8,727 +0.01(+0.61%)
Jan 24, 2005 1.588 1.646 1.558 1.597 18,026 -0.01(-0.61%)
Jan 21, 2005 1.568 1.685 1.539 1.607 16,335 -0.05(-2.94%)
Jan 20, 2005 1.704 1.705 1.617 1.656 6,663 -0.07(-3.95%)
Jan 19, 2005 1.870 1.870 1.636 1.724 30,144 -0.10(-5.35%)
Jan 18, 2005 2.045 2.094 1.704 1.821 45,322 -0.21(-10.53%)
Jan 14, 2005 1.977 2.094 1.977 2.036 41,356 +0.06(+2.96%)
Jan 13, 2005 2.094 2.308 1.948 1.977 46,123 -0.17(-7.73%)
Jan 12, 2005 2.435 2.678 2.143 2.143 62,542 -0.24(-10.20%)
Jan 11, 2005 2.912 3.068 2.152 2.386 209,821 -0.39(-14.04%)
Jan 10, 2005 2.727 3.019 2.581 2.776 285,455 +0.36(+14.92%)
Jan 07, 2005 2.094 2.795 2.094 2.415 249,633 +0.33(+15.89%)
Jan 06, 2005 1.890 2.279 1.763 2.084 90,146 +0.29(+16.43%)
Jan 05, 2005 1.558 1.899 1.558 1.790 13,475 +0.18(+11.39%)
Jan 04, 2005 1.987 1.987 1.607 1.607 28,953 -0.18(-9.84%)
Jan 03, 2005 1.539 2.123 1.480 1.782 124,845 +0.37(+26.21%)
Dec 31, 2004 1.462 1.462 1.412 1.412 8,304 -0.01(-0.68%)
Dec 30, 2004 1.461 1.461 1.412 1.422 1,950 -0.02(-1.35%)
Dec 29, 2004 1.393 1.539 1.393 1.441 12,525 +0.03(+2.00%)
Dec 28, 2004 1.412 1.413 1.403 1.413 2,258 +0.01(+0.76%)
Dec 27, 2004 1.383 1.461 1.383 1.403 9,959 -0.04(-2.70%)
Dec 23, 2004 1.412 1.578 1.373 1.441 16,324 -0.17(-10.30%)
Dec 22, 2004 1.539 1.636 1.539 1.607 17,043 -0.03(-1.79%)
Dec 21, 2004 1.334 1.724 1.334 1.636 66,839 +0.29(+21.74%)
Dec 20, 2004 1.431 1.431 1.227 1.344 8,727 +0.03(+2.22%)
Dec 17, 2004 1.315 1.315 1.315 1.315 4,825 -0.02(-1.46%)
Dec 16, 2004 1.343 1.383 1.315 1.334 2,977 -0.03(-2.14%)
Dec 15, 2004 1.325 1.364 1.325 1.364 4,928 +0.04(+2.94%)
Dec 14, 2004 1.461 1.461 1.295 1.325 5,646 -0.02(-1.45%)
Dec 13, 2004 1.403 1.403 1.325 1.344 5,852 -0.06(-4.17%)
Dec 10, 2004 1.403 1.403 1.403 1.403 102 +0.04(+2.86%)
Dec 09, 2004 1.295 1.393 1.295 1.364 8,213 +0.00(+0.00%)
Dec 08, 2004 1.364 1.364 1.364 1.364 4,517 -0.01(-0.99%)
Dec 07, 2004 1.432 1.549 1.364 1.377 15,400 -0.02(-1.12%)
Dec 06, 2004 1.510 1.510 1.383 1.393 2,669 -0.03(-2.05%)
Dec 03, 2004 1.373 1.597 1.373 1.422 12,936 +0.05(+3.55%)
Dec 02, 2004 1.412 1.461 1.364 1.373 6,776 +0.01(+0.71%)
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