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 (%)
Sep 29, 2017 4.220 4.220 4.190 4.200 2,410 +0.04(+0.96%)
Sep 28, 2017 4.150 4.160 4.150 4.160 2,794 +0.01(+0.24%)
Sep 27, 2017 4.050 4.164 4.050 4.150 534 +0.15(+3.75%)
Sep 11, 2017 4.000 4.000 4.000 0 -0.11(-2.73%)
Sep 06, 2017 4.112 4.112 4.112 2 -0.04(-0.91%)
Sep 05, 2017 4.150 4.150 4.150 4.150 703 +0.02(+0.48%)
Aug 31, 2017 4.130 4.130 4.130 0 -0.13(-3.08%)
Aug 30, 2017 4.395 4.400 4.261 4.261 4,223 +0.03(+0.73%)
Aug 29, 2017 4.000 4.256 4.000 4.231 2,138 +0.40(+10.46%)
Aug 28, 2017 4.050 4.050 3.830 3.830 2,266 -0.32(-7.71%)
Aug 25, 2017 4.250 4.256 3.928 4.150 5,605 -0.31(-6.95%)
Aug 22, 2017 4.460 4.460 4.460 0 +0.00(+0.00%)
Aug 21, 2017 4.720 4.720 4.110 4.460 6,729 -0.24(-5.11%)
Aug 18, 2017 4.440 4.700 4.438 4.700 2,417 +0.10(+2.17%)
Aug 16, 2017 4.600 4.600 4.600 0 +0.08(+1.77%)
Aug 15, 2017 4.650 4.650 4.520 4.520 1,111 -0.24(-4.94%)
Aug 14, 2017 4.990 4.990 4.610 4.755 15,673 -0.34(-6.76%)
Aug 09, 2017 5.100 5.100 5.100 19 +0.00(+0.00%)
Aug 08, 2017 5.100 5.100 5.100 5.100 200 -0.16(-3.04%)
Aug 07, 2017 5.330 5.340 5.260 5.260 1,900 -0.09(-1.59%)
Aug 04, 2017 5.330 5.345 5.330 5.345 617 -0.25(-4.55%)
Aug 03, 2017 5.580 5.600 5.580 5.600 1,501 +0.22(+4.17%)
Aug 02, 2017 5.450 5.540 5.360 5.376 3,818 -0.04(-0.81%)
Aug 01, 2017 5.430 5.430 5.198 5.420 5,658 +0.01(+0.18%)
Jul 31, 2017 5.410 5.410 5.410 5.410 220 -0.19(-3.39%)
Jul 28, 2017 5.600 5.600 5.600 5.600 422 +0.43(+8.32%)
Jul 27, 2017 5.280 5.280 5.110 5.170 10,250 -0.27(-4.96%)
Jul 26, 2017 5.440 5.440 5.440 5.440 463 -0.04(-0.73%)
Jul 25, 2017 5.570 5.660 5.480 5.480 2,592 -0.17(-3.01%)
Jul 24, 2017 5.560 5.650 5.560 5.650 442 +0.09(+1.62%)
Jul 21, 2017 5.680 5.680 5.550 5.560 2,932 -0.12(-2.11%)
Jul 20, 2017 5.770 5.680 5.680 602 -0.09(-1.56%)
Jul 19, 2017 5.740 5.770 5.710 5.770 1,775 -0.05(-0.86%)
Jul 18, 2017 5.994 5.994 5.820 5.820 2,199 +0.03(+0.52%)
Jul 17, 2017 5.900 5.923 5.669 5.790 7,910 -0.13(-2.20%)
Jul 14, 2017 5.590 5.920 5.590 5.920 4,533 +0.37(+6.67%)
Jul 13, 2017 5.720 5.726 5.550 5.550 5,594 -0.21(-3.65%)
Jul 12, 2017 5.730 5.760 5.730 5.760 301 +0.00(+0.00%)
Jul 11, 2017 5.641 5.760 5.641 5.760 1,439 -0.23(-3.84%)
Jul 10, 2017 5.780 5.990 5.638 5.990 4,533 +0.34(+6.02%)
Jul 07, 2017 5.750 5.750 5.605 5.650 4,447 -0.14(-2.50%)
Jul 06, 2017 5.640 5.831 5.585 5.795 5,365 +0.07(+1.25%)
Jul 05, 2017 5.840 5.918 5.560 5.723 10,488 -0.28(-4.61%)
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.