Financial News

Cti Inds Corp (NQ: CTIB )

2.290 USD -0.090 (-3.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.150 4.150 3.650 3.760 22,930 -0.07(-1.83%)
Oct 28, 2005 4.050 4.060 3.650 3.830 56,166 -0.34(-8.15%)
Oct 27, 2005 4.120 4.260 4.060 4.170 22,766 -0.14(-3.25%)
Oct 26, 2005 4.280 4.480 4.050 4.310 68,211 +0.01(+0.23%)
Oct 25, 2005 4.100 4.400 4.100 4.300 38,976 -0.03(-0.69%)
Oct 24, 2005 3.968 4.650 3.830 4.330 133,951 +0.35(+8.79%)
Oct 21, 2005 3.750 4.040 3.750 3.980 31,969 +0.03(+0.76%)
Oct 20, 2005 4.000 4.150 3.820 3.950 53,704 -0.12(-2.95%)
Oct 19, 2005 4.109 4.110 3.890 4.070 26,119 +0.05(+1.24%)
Oct 18, 2005 4.300 4.300 3.880 4.020 47,928 +0.02(+0.50%)
Oct 17, 2005 3.960 4.200 3.799 4.000 87,533 +0.06(+1.52%)
Oct 14, 2005 3.750 3.940 3.690 3.940 126,013 +0.19(+5.07%)
Oct 13, 2005 4.000 4.021 3.600 3.750 77,129 -0.25(-6.25%)
Oct 12, 2005 4.160 4.358 4.000 4.000 85,190 -0.35(-8.05%)
Oct 11, 2005 4.250 4.490 4.200 4.350 57,936 +0.10(+2.35%)
Oct 10, 2005 4.350 4.480 4.170 4.250 113,358 -0.10(-2.30%)
Oct 07, 2005 4.280 4.500 4.170 4.350 99,028 +0.10(+2.35%)
Oct 06, 2005 4.260 4.900 4.124 4.250 621,594 -0.03(-0.70%)
Oct 05, 2005 5.000 5.000 4.260 4.280 308,816 -0.50(-10.46%)
Oct 04, 2005 5.260 5.260 4.750 4.780 301,101 -0.22(-4.40%)
Oct 03, 2005 5.000 5.500 4.600 5.000 1,286,603 -0.17(-3.29%)
Sep 30, 2005 5.700 6.990 5.000 5.170 8,044,303 +1.66(+47.29%)
Sep 29, 2005 3.530 4.080 3.360 3.510 457,600 -0.09(-2.50%)
Sep 28, 2005 3.780 4.080 3.570 3.600 265,834 -0.34(-8.63%)
Sep 27, 2005 4.020 4.410 3.810 3.940 352,326 -0.08(-1.99%)
Sep 26, 2005 3.850 4.750 3.760 4.020 941,025 +0.02(+0.50%)
Sep 23, 2005 4.000 4.170 3.750 4.000 466,360 -0.18(-4.31%)
Sep 22, 2005 4.180 4.760 4.120 4.180 364,904 -0.30(-6.70%)
Sep 21, 2005 4.960 5.200 4.410 4.480 694,297 -0.51(-10.22%)
Sep 20, 2005 4.900 5.980 4.750 4.990 1,669,687 +0.14(+2.89%)
Sep 19, 2005 5.230 5.940 4.690 4.850 2,613,825 -2.25(-31.69%)
Sep 16, 2005 4.960 7.670 4.580 7.100 8,153,900 +2.35(+49.47%)
Sep 15, 2005 5.720 6.330 4.750 4.750 2,834,700 -1.53(-24.36%)
Sep 14, 2005 4.900 7.300 4.700 6.280 9,925,200 +1.99(+46.39%)
Sep 13, 2005 1.500 4.380 1.500 4.290 3,495,700 +2.79(+186.00%)
Sep 12, 2005 1.670 1.670 1.480 1.500 25,100 -0.08(-5.06%)
Sep 09, 2005 1.630 1.730 1.580 1.580 39,200 -0.04(-2.47%)
Sep 08, 2005 1.660 1.680 1.600 1.620 16,006 -0.04(-2.41%)
Sep 07, 2005 1.670 1.730 1.650 1.660 6,600 -0.07(-4.05%)
Sep 06, 2005 1.680 1.750 1.650 1.730 11,565 +0.06(+3.59%)
Sep 02, 2005 1.650 1.700 1.630 1.670 6,780 +0.03(+1.83%)
Sep 01, 2005 1.790 1.790 1.640 1.640 5,686 -0.08(-4.65%)
Aug 31, 2005 1.719 1.800 1.650 1.720 7,150 +0.00(+0.00%)
Aug 30, 2005 1.649 1.720 1.640 1.720 2,203 +0.09(+5.52%)
Aug 29, 2005 1.740 1.780 1.630 1.630 5,200 -0.07(-4.12%)
Aug 26, 2005 1.710 1.718 1.610 1.700 5,000 +0.00(+0.00%)
Aug 25, 2005 1.710 1.740 1.680 1.700 4,250 -0.09(-5.02%)
Aug 24, 2005 1.740 1.790 1.690 1.790 6,300 -0.01(-0.56%)
Aug 23, 2005 1.880 1.900 1.710 1.800 14,102 +0.07(+4.05%)
Aug 22, 2005 1.730 1.830 1.690 1.730 20,301 +0.05(+2.98%)
Aug 19, 2005 1.750 1.780 1.680 1.680 5,479 -0.07(-4.00%)
Aug 18, 2005 1.750 1.820 1.700 1.750 29,590 +0.00(+0.00%)
Aug 17, 2005 1.828 1.828 1.750 1.750 11,500 -0.08(-4.37%)
Aug 16, 2005 1.820 1.830 1.770 1.830 17,383 -0.05(-2.66%)
Aug 15, 2005 1.900 1.900 1.880 1.880 8,050 +0.02(+1.08%)
Aug 12, 2005 1.920 1.930 1.860 1.860 21,807 -0.13(-6.53%)
Aug 11, 2005 1.950 1.990 1.870 1.990 6,950 -0.01(-0.50%)
Aug 10, 2005 1.880 2.080 1.880 2.000 13,000 +0.04(+2.04%)
Aug 09, 2005 1.900 1.960 1.870 1.960 11,450 +0.08(+4.26%)
Aug 08, 2005 1.880 1.940 1.860 1.880 8,600 -0.01(-0.53%)
Aug 05, 2005 1.880 1.950 1.880 1.890 600 -0.01(-0.52%)
Aug 04, 2005 1.950 1.950 1.870 1.900 8,644 -0.04(-2.06%)
Aug 03, 2005 1.900 1.990 1.860 1.940 12,500 +0.01(+0.52%)
Aug 02, 2005 1.850 1.990 1.850 1.930 13,675 +0.06(+3.21%)
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