Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cti Inds Corp (NQ: CTIB )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.850 5.850 5.850 0 -0.21(-3.45%)
Dec 29, 2016 5.610 6.059 5.580 6.059 9,332 +0.42(+7.43%)
Dec 28, 2016 5.680 5.680 5.640 5.640 1,131 -0.01(-0.18%)
Dec 27, 2016 5.675 5.675 5.650 5.650 1,786 -0.15(-2.59%)
Dec 23, 2016 5.800 5.800 5.800 0 +0.30(+5.45%)
Dec 22, 2016 5.450 5.732 5.450 5.500 10,445 -0.13(-2.28%)
Dec 21, 2016 5.550 5.628 5.011 5.628 5,614 -0.03(-0.56%)
Dec 20, 2016 5.615 5.690 5.608 5.660 1,406 -0.08(-1.45%)
Dec 19, 2016 5.743 5.743 5.743 5.743 304 +0.04(+0.76%)
Dec 16, 2016 6.010 6.010 5.700 5.700 3,355 +0.12(+2.15%)
Dec 15, 2016 6.240 6.250 5.580 5.580 4,161 -0.58(-9.49%)
Dec 14, 2016 6.150 6.165 6.150 6.165 464 -0.04(-0.65%)
Dec 13, 2016 6.210 6.228 6.150 6.205 3,310 +0.06(+0.90%)
Dec 12, 2016 6.200 6.243 6.150 6.150 1,629 -0.12(-1.91%)
Dec 09, 2016 6.210 6.270 6.210 6.270 1,020 +0.06(+0.97%)
Dec 08, 2016 6.230 6.450 6.210 6.210 1,014 -0.09(-1.43%)
Dec 07, 2016 6.194 6.410 6.160 6.300 2,755 +0.19(+3.15%)
Dec 06, 2016 6.265 6.265 6.100 6.108 7,407 -0.19(-3.05%)
Dec 05, 2016 6.271 6.990 6.235 6.300 32,510 +0.02(+0.31%)
Dec 02, 2016 6.280 6.280 6.280 6.280 608 +0.18(+2.95%)
Dec 01, 2016 6.260 6.260 6.100 6.101 1,081 -0.06(-0.96%)
Nov 18, 2016 6.160 6.160 6.160 2 +0.06(+1.01%)
Nov 16, 2016 6.098 6.098 6.098 0 +0.04(+0.66%)
Nov 11, 2016 6.058 6.058 6.058 0 -0.14(-2.29%)
Nov 09, 2016 6.200 6.200 6.200 1 -0.02(-0.27%)
Nov 04, 2016 6.217 6.217 6.217 25 +0.02(+0.27%)
Oct 31, 2016 6.200 6.200 6.200 47 +0.00(+0.00%)
Oct 28, 2016 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Oct 27, 2016 6.199 6.200 6.199 6.200 709 -0.03(-0.53%)
Oct 26, 2016 6.267 6.267 6.230 6.233 4,016 +0.00(+0.00%)
Oct 21, 2016 6.230 6.233 6.233 6.233 9 -0.13(-2.01%)
Oct 18, 2016 6.180 6.360 6.360 6.360 6 +0.07(+1.12%)
Oct 17, 2016 6.180 6.290 6.180 6.290 455 +0.01(+0.16%)
Oct 14, 2016 6.350 6.370 6.280 6.280 1,522 -0.08(-1.18%)
Oct 13, 2016 6.200 6.355 6.200 6.355 2,292 -0.05(-0.86%)
Oct 12, 2016 6.410 6.410 6.410 6.410 210 +0.10(+1.58%)
Oct 11, 2016 6.310 6.310 6.310 6.310 102 -0.04(-0.63%)
Oct 10, 2016 6.350 6.350 6.350 6.350 266 -0.01(-0.17%)
Oct 07, 2016 6.363 6.363 6.361 6.361 299 +0.06(+0.99%)
Oct 05, 2016 6.290 6.299 6.299 6.299 16 -0.09(-1.47%)
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.