Financial News

Cti Inds Corp (NQ: CTIB )

1.900 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2003 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Jan 29, 2003 5.620 5.620 5.620 5.620 800 -0.18(-3.10%)
Jan 28, 2003 5.800 5.800 5.800 5.800 200 -0.07(-1.19%)
Jan 24, 2003 5.870 5.870 5.870 5.870 600 +0.25(+4.43%)
Jan 23, 2003 5.621 5.621 5.621 5.621 500 +0.01(+0.20%)
Jan 22, 2003 5.610 5.610 5.400 5.610 4,500 -0.24(-4.10%)
Jan 21, 2003 5.700 5.850 5.610 5.850 4,800 -0.01(-0.17%)
Jan 17, 2003 6.020 6.030 5.460 5.860 8,400 -0.19(-3.12%)
Jan 16, 2003 6.060 6.060 6.049 6.049 2,800 -0.02(-0.35%)
Jan 15, 2003 6.070 6.200 6.070 6.070 1,100 -0.13(-2.10%)
Jan 14, 2003 5.800 6.200 5.800 6.200 5,100 +0.00(+0.00%)
Jan 13, 2003 6.200 6.200 6.200 6.200 500 +0.00(+0.00%)
Jan 10, 2003 6.000 6.200 6.000 6.200 1,800 +0.38(+6.53%)
Jan 09, 2003 5.820 5.820 5.820 5.820 200 -0.05(-0.85%)
Jan 08, 2003 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Jan 07, 2003 5.160 5.980 5.160 5.870 24,800 -0.35(-5.63%)
Jan 06, 2003 6.040 6.220 6.040 6.220 2,200 +0.00(+0.00%)
Jan 03, 2003 6.100 6.220 6.020 6.220 1,100 +0.18(+2.98%)
Jan 02, 2003 6.230 6.230 6.040 6.040 2,200 -0.22(-3.51%)
Dec 31, 2002 6.360 6.360 6.260 6.260 4,100 -0.33(-4.99%)
Dec 30, 2002 6.610 6.610 6.370 6.589 2,700 -0.31(-4.51%)
Dec 27, 2002 6.820 6.930 6.710 6.900 1,600 +0.20(+2.99%)
Dec 26, 2002 6.700 6.700 5.750 6.700 6,100 +0.10(+1.52%)
Dec 24, 2002 6.590 6.600 5.360 6.600 7,600 +0.16(+2.48%)
Dec 23, 2002 6.360 6.440 6.340 6.440 3,900 +0.09(+1.40%)
Dec 20, 2002 6.360 6.360 6.351 6.351 400 +0.05(+0.81%)
Dec 19, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 18, 2002 6.750 6.750 5.660 6.300 7,700 -0.45(-6.67%)
Dec 17, 2002 6.950 7.000 6.750 6.750 12,400 -0.11(-1.60%)
Dec 16, 2002 6.650 6.980 6.560 6.860 12,200 +0.21(+3.17%)
Dec 13, 2002 5.910 6.649 5.900 6.649 15,700 +0.75(+12.68%)
Dec 12, 2002 5.360 6.000 5.360 5.901 16,200 +0.56(+10.51%)
Dec 11, 2002 5.180 5.340 5.150 5.340 3,300 -0.01(-0.17%)
Dec 10, 2002 5.000 5.349 5.000 5.349 3,400 +0.21(+4.07%)
Dec 09, 2002 5.090 5.140 5.090 5.140 300 +0.14(+2.80%)
Dec 06, 2002 5.000 5.010 4.560 5.000 18,000 +0.00(+0.00%)
Dec 05, 2002 5.000 5.010 5.000 5.000 1,700 -0.00(-0.02%)
Dec 04, 2002 5.010 5.010 4.990 5.001 10,500 +0.00(+0.02%)
Dec 03, 2002 5.010 5.010 4.790 5.000 6,600 +0.00(+0.00%)
Dec 02, 2002 4.940 5.220 4.940 5.000 14,900 -0.23(-4.40%)
Nov 29, 2002 5.140 5.250 4.950 5.230 3,000 +0.28(+5.66%)
Nov 27, 2002 4.801 5.100 4.801 4.950 16,100 +0.16(+3.34%)
Nov 26, 2002 4.790 4.790 4.790 4.790 200 -0.09(-1.84%)
Nov 25, 2002 4.660 4.880 4.660 4.880 4,800 +0.16(+3.39%)
Nov 22, 2002 4.731 4.750 4.720 4.720 2,100 -0.01(-0.21%)
Nov 21, 2002 4.610 4.730 4.610 4.730 4,700 -0.25(-5.00%)
Nov 20, 2002 4.710 4.979 4.670 4.979 6,700 +0.38(+8.24%)
Nov 19, 2002 4.509 4.750 4.350 4.600 9,300 +0.07(+1.55%)
Nov 18, 2002 4.760 4.760 4.360 4.530 4,300 -0.48(-9.58%)
Nov 15, 2002 5.150 5.150 4.900 5.010 2,000 -0.15(-2.91%)
Nov 14, 2002 4.770 5.950 4.150 5.160 24,600 +0.46(+9.79%)
Nov 13, 2002 3.440 6.000 3.420 4.700 32,600 +1.27(+37.03%)
Nov 11, 2002 3.260 3.430 3.250 3.430 3,200 +0.00(+0.00%)
Nov 08, 2002 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Nov 07, 2002 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Nov 06, 2002 3.160 3.430 3.160 3.430 2,900 +0.06(+1.78%)
Nov 05, 2002 3.330 3.370 3.330 3.370 1,700 +0.19(+5.97%)
Nov 04, 2002 3.210 3.380 3.110 3.180 2,800 -0.11(-3.34%)
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