Financial News

Cti Inds Corp (NQ: CTIB )

1.820 +0.080 (+4.60%)
Streaming Delayed Price Updated: 10:08 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.792 1.802 1.714 1.714 7,084 -0.09(-4.86%)
Jun 27, 2003 1.899 1.899 1.802 1.802 2,874 -0.01(-0.54%)
Jun 26, 2003 1.899 1.899 1.812 1.812 2,464 -0.14(-7.00%)
Jun 25, 2003 1.948 1.948 1.948 1.948 0 +0.00(+0.00%)
Jun 24, 2003 1.948 1.948 1.948 1.948 513 +0.00(+0.00%)
Jun 23, 2003 1.880 1.948 1.782 1.948 7,084 +0.05(+2.56%)
Jun 20, 2003 1.899 1.899 1.899 1.899 718 -0.05(-2.50%)
Jun 19, 2003 1.938 1.948 1.937 1.948 2,464 +0.01(+0.50%)
Jun 18, 2003 1.860 1.948 1.851 1.938 2,053 +0.06(+3.11%)
Jun 17, 2003 1.890 1.890 1.880 1.880 1,950 -0.07(-3.50%)
Jun 16, 2003 2.026 2.094 1.948 1.948 5,441 -0.10(-4.76%)
Jun 13, 2003 2.065 2.065 2.045 2.045 4,722 -0.10(-4.55%)
Jun 12, 2003 2.201 2.201 2.094 2.143 7,803 -0.08(-3.51%)
Jun 11, 2003 2.211 2.221 2.211 2.221 3,593 -0.12(-5.00%)
Jun 10, 2003 2.279 2.338 2.279 2.338 410 +0.14(+6.19%)
Jun 09, 2003 2.240 2.240 2.201 2.201 1,437 +0.00(+0.00%)
Jun 06, 2003 2.211 2.211 2.201 2.201 616 -0.14(-5.83%)
Jun 05, 2003 2.338 2.338 2.338 2.338 0 +0.00(+0.00%)
Jun 04, 2003 2.289 2.338 2.289 2.338 1,950 +0.10(+4.35%)
Jun 03, 2003 2.377 2.377 2.240 2.240 3,388 -0.14(-5.74%)
Jun 02, 2003 2.260 2.386 2.260 2.377 6,468 +0.12(+5.17%)
May 30, 2003 2.250 2.328 2.240 2.260 6,571 -0.05(-2.11%)
May 29, 2003 2.406 2.406 2.221 2.308 5,852 -0.66(-22.30%)
May 28, 2003 2.971 2.971 2.971 2.971 0 +0.00(+0.00%)
May 23, 2003 2.971 2.971 2.971 2.971 102 +0.00(+0.00%)
May 22, 2003 3.019 3.019 2.971 2.971 1,540 -0.05(-1.61%)
May 21, 2003 3.019 3.019 3.019 3.019 821 +0.03(+0.98%)
May 20, 2003 3.058 3.146 2.990 2.990 2,772 -0.03(-0.97%)
May 19, 2003 3.058 3.058 2.776 3.019 9,445 -0.10(-3.13%)
May 16, 2003 3.165 3.165 2.825 3.117 14,066 +0.00(+0.00%)
May 15, 2003 3.604 3.604 3.019 3.117 16,222 -0.39(-11.11%)
May 14, 2003 3.506 3.506 3.506 3.506 0 +0.00(+0.00%)
May 13, 2003 3.497 3.506 3.497 3.506 1,026 +0.00(+0.00%)
May 12, 2003 3.506 3.506 3.506 3.506 3,490 -0.12(-3.41%)
May 09, 2003 3.691 3.740 2.795 3.630 56,058 -1.00(-21.54%)
May 08, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
May 07, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
May 06, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
May 05, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
May 02, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
May 01, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 30, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 29, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 28, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 25, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 24, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 23, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 21, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 17, 2003 4.772 4.772 4.626 4.626 3,388 -0.24(-5.00%)
Apr 16, 2003 4.870 4.870 4.870 4.870 205 +0.00(+0.00%)
Apr 15, 2003 4.870 4.870 4.870 4.870 2,566 -0.04(-0.79%)
Apr 14, 2003 4.772 4.909 4.772 4.909 2,258 +0.03(+0.60%)
Apr 11, 2003 4.870 4.938 4.870 4.880 2,874 +0.02(+0.40%)
Apr 10, 2003 4.821 4.870 4.626 4.860 9,445 +0.23(+5.05%)
Apr 09, 2003 4.529 4.626 4.529 4.626 821 +0.24(+5.56%)
Apr 08, 2003 4.383 4.383 4.383 4.383 513 +0.00(+0.00%)
Apr 07, 2003 4.578 4.578 4.383 4.383 924 -0.05(-1.10%)
Apr 04, 2003 4.373 4.500 4.139 4.432 3,798 +0.00(+0.00%)
Apr 03, 2003 4.539 4.597 4.432 4.432 3,696 +0.00(+0.00%)
Apr 02, 2003 4.850 4.850 4.383 4.432 5,544 -0.34(-7.14%)
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