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 (%)
Mar 31, 2006 3.087 3.214 2.922 3.107 26,588 -0.09(-2.74%)
Mar 30, 2006 3.165 3.214 3.117 3.195 5,338 +0.08(+2.50%)
Mar 29, 2006 3.302 3.312 3.068 3.117 26,596 -0.09(-2.74%)
Mar 28, 2006 3.360 3.360 3.175 3.204 7,495 -0.10(-2.95%)
Mar 27, 2006 3.292 3.370 3.234 3.302 10,010 +0.09(+2.73%)
Mar 24, 2006 3.419 3.419 3.185 3.214 17,626 +0.00(+0.00%)
Mar 23, 2006 3.370 3.536 3.156 3.214 35,216 -0.25(-7.30%)
Mar 22, 2006 3.126 3.876 3.126 3.467 120,228 +0.34(+10.90%)
Mar 21, 2006 3.107 3.126 3.107 3.126 9,197 +0.05(+1.58%)
Mar 20, 2006 3.156 3.156 3.068 3.078 5,549 -0.06(-1.86%)
Mar 17, 2006 3.029 3.321 3.029 3.136 14,066 +0.03(+0.94%)
Mar 16, 2006 3.165 3.234 3.039 3.107 18,428 -0.06(-1.84%)
Mar 15, 2006 3.166 3.166 3.078 3.165 12,537 +0.03(+0.93%)
Mar 14, 2006 3.399 3.399 3.136 3.136 50,100 -0.25(-7.47%)
Mar 13, 2006 3.389 4.071 3.175 3.389 312,792 +0.56(+20.00%)
Mar 10, 2006 2.805 2.854 2.776 2.825 35,574 -0.03(-1.02%)
Mar 09, 2006 2.766 2.863 2.756 2.854 9,548 +0.09(+3.17%)
Mar 08, 2006 2.766 2.844 2.766 2.766 6,876 -0.04(-1.39%)
Mar 07, 2006 2.844 2.951 2.805 2.805 9,015 +0.00(+0.07%)
Mar 06, 2006 2.803 2.803 2.803 2.803 102 -0.01(-0.42%)
Mar 03, 2006 2.766 2.863 2.737 2.815 7,289 -0.02(-0.61%)
Mar 02, 2006 2.825 2.922 2.727 2.832 7,805 +0.01(+0.26%)
Mar 01, 2006 2.825 2.825 2.825 2.825 770 +0.00(+0.00%)
Feb 28, 2006 2.795 2.990 2.825 2.825 1,540 +0.03(+1.05%)
Feb 27, 2006 2.795 2.912 2.786 2.795 821 -0.04(-1.37%)
Feb 24, 2006 2.873 2.883 2.834 2.834 3,054 -0.07(-2.35%)
Feb 23, 2006 2.873 3.000 2.834 2.902 7,084 -0.11(-3.56%)
Feb 22, 2006 2.747 3.010 2.737 3.010 4,820 +0.14(+4.75%)
Feb 21, 2006 2.873 2.873 2.727 2.873 14,011 +0.06(+2.08%)
Feb 17, 2006 2.815 2.815 2.815 2.815 205 -0.01(-0.34%)
Feb 16, 2006 2.825 2.912 2.815 2.825 8,932 -0.05(-1.69%)
Feb 15, 2006 2.922 2.922 2.815 2.873 36,582 -0.13(-4.22%)
Feb 14, 2006 3.000 3.000 2.932 3.000 821 +0.08(+2.67%)
Feb 13, 2006 2.932 3.010 2.922 2.922 2,772 -0.02(-0.66%)
Feb 10, 2006 2.893 3.079 2.863 2.941 6,900 +0.08(+2.72%)
Feb 09, 2006 2.980 3.214 2.863 2.863 26,592 -0.13(-4.21%)
Feb 08, 2006 3.019 3.019 2.834 2.989 7,290 +0.07(+2.31%)
Feb 07, 2006 2.849 3.117 2.825 2.922 34,450 -0.02(-0.66%)
Feb 06, 2006 2.805 3.000 2.805 2.941 14,031 -0.07(-2.26%)
Feb 03, 2006 2.805 3.009 2.805 3.009 56,595 +0.20(+7.29%)
Feb 02, 2006 2.873 3.292 2.747 2.805 74,488 -0.07(-2.37%)
Feb 01, 2006 2.873 3.107 2.776 2.873 16,276 -0.02(-0.67%)
Jan 31, 2006 2.951 2.961 2.766 2.893 9,748 +0.00(+0.00%)
Jan 30, 2006 3.010 3.019 2.708 2.893 44,287 +0.01(+0.34%)
Jan 27, 2006 2.883 3.350 2.776 2.883 178,901 +0.07(+2.42%)
Jan 26, 2006 2.756 2.893 2.717 2.815 15,813 +0.00(+0.00%)
Jan 25, 2006 2.786 2.971 2.708 2.815 18,638 -0.05(-1.70%)
Jan 24, 2006 3.000 3.000 2.863 2.863 359 +0.12(+4.26%)
Jan 23, 2006 2.863 2.863 2.717 2.747 3,664 -0.06(-2.08%)
Jan 20, 2006 2.922 2.922 2.669 2.805 24,365 -0.05(-1.71%)
Jan 19, 2006 2.717 3.000 2.717 2.854 12,147 +0.16(+5.78%)
Jan 18, 2006 2.834 2.871 2.698 2.698 13,414 -0.20(-7.05%)
Jan 17, 2006 2.941 3.049 2.825 2.902 7,194 -0.04(-1.32%)
Jan 13, 2006 2.912 2.990 2.893 2.941 7,406 -0.03(-0.98%)
Jan 12, 2006 3.019 3.019 2.902 2.971 9,856 -0.19(-5.86%)
Jan 11, 2006 2.932 3.506 2.863 3.156 78,843 +0.24(+8.36%)
Jan 10, 2006 2.941 3.029 2.912 2.912 3,490 -0.13(-4.17%)
Jan 09, 2006 2.844 3.117 2.682 3.039 10,009 +0.12(+4.00%)
Jan 06, 2006 2.863 2.932 2.834 2.922 6,843 +0.01(+0.33%)
Jan 05, 2006 3.039 3.195 2.883 2.912 12,070 -0.05(-1.64%)
Jan 04, 2006 2.922 3.029 2.834 2.961 7,295 +0.05(+1.67%)
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.