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 (%)
Jul 30, 2004 1.870 1.997 1.829 1.851 5,030 -0.02(-1.04%)
Jul 29, 2004 1.928 1.948 1.821 1.870 9,137 -0.10(-4.95%)
Jul 28, 2004 1.987 2.036 1.948 1.967 8,624 +0.01(+0.50%)
Jul 27, 2004 2.133 2.143 1.928 1.958 15,811 -0.12(-5.63%)
Jul 26, 2004 2.123 2.143 2.075 2.075 3,798 +0.01(+0.47%)
Jul 23, 2004 2.075 2.114 2.026 2.065 8,521 -0.01(-0.52%)
Jul 22, 2004 2.065 2.094 2.045 2.076 6,365 +0.03(+1.48%)
Jul 21, 2004 2.133 2.162 1.948 2.045 20,945 -0.09(-4.11%)
Jul 20, 2004 2.162 2.162 1.967 2.133 61,705 -0.09(-3.95%)
Jul 19, 2004 2.250 2.357 2.075 2.221 37,680 -0.03(-1.30%)
Jul 16, 2004 2.328 2.406 2.250 2.250 4,722 -0.22(-9.02%)
Jul 15, 2004 2.532 2.532 2.318 2.473 11,704 +0.05(+1.97%)
Jul 14, 2004 2.610 2.678 2.299 2.425 37,064 +0.01(+0.40%)
Jul 13, 2004 2.863 2.863 2.308 2.415 12,320 -0.10(-3.88%)
Jul 12, 2004 2.990 3.000 2.386 2.513 74,539 -0.14(-5.15%)
Jul 09, 2004 2.143 3.068 2.143 2.649 222,285 +0.51(+23.64%)
Jul 08, 2004 2.289 2.289 2.114 2.143 27,824 -0.11(-4.76%)
Jul 07, 2004 2.191 2.532 2.114 2.250 73,821 +0.12(+5.48%)
Jul 06, 2004 2.143 2.152 2.114 2.133 15,092 -0.02(-0.90%)
Jul 02, 2004 2.143 2.152 2.143 2.152 1,129 +0.02(+0.91%)
Jul 01, 2004 2.182 2.201 2.114 2.133 3,285 +0.04(+1.86%)
Jun 30, 2004 2.094 2.094 2.094 2.094 513 -0.04(-1.83%)
Jun 29, 2004 2.221 2.299 2.123 2.133 13,244 -0.09(-3.95%)
Jun 28, 2004 2.260 2.318 2.191 2.221 11,499 -0.09(-3.76%)
Jun 25, 2004 2.425 2.425 2.307 2.307 1,540 +0.05(+2.11%)
Jun 24, 2004 2.250 2.269 2.250 2.260 6,057 +0.01(+0.43%)
Jun 23, 2004 2.318 2.318 2.250 2.250 1,848 +0.00(+0.00%)
Jun 22, 2004 2.523 2.523 2.250 2.250 24,846 -0.08(-3.35%)
Jun 21, 2004 2.230 2.523 2.152 2.328 78,030 +0.19(+9.13%)
Jun 18, 2004 2.055 2.191 2.055 2.133 11,293 +0.07(+3.30%)
Jun 17, 2004 1.958 2.133 1.958 2.065 10,267 +0.04(+1.92%)
Jun 16, 2004 2.026 2.026 2.026 2.026 7,803 +0.00(+0.00%)
Jun 15, 2004 2.006 2.065 1.997 2.026 16,940 -0.01(-0.48%)
Jun 14, 2004 2.094 2.094 2.036 2.036 31,520 -0.04(-1.83%)
Jun 10, 2004 2.143 2.182 1.958 2.074 13,450 -0.13(-5.80%)
Jun 09, 2004 2.211 2.260 2.201 2.201 4,722 +0.06(+2.73%)
Jun 08, 2004 2.143 2.172 2.123 2.143 15,298 -0.08(-3.51%)
Jun 07, 2004 2.308 2.308 2.104 2.221 9,959 +0.03(+1.33%)
Jun 04, 2004 2.104 2.191 2.104 2.191 6,776 +0.04(+1.81%)
Jun 03, 2004 2.338 2.338 2.152 2.152 6,879 -0.14(-5.96%)
Jun 02, 2004 2.278 2.308 2.240 2.289 7,495 +0.13(+5.86%)
Jun 01, 2004 2.308 2.357 2.104 2.162 21,663 -0.19(-8.26%)
May 28, 2004 2.260 2.357 2.260 2.357 7,392 -0.05(-2.02%)
May 27, 2004 2.541 2.542 2.299 2.406 13,450 -0.10(-3.89%)
May 26, 2004 2.531 2.562 2.474 2.503 10,369 +0.02(+0.78%)
May 25, 2004 2.542 2.542 2.367 2.484 35,421 -0.10(-3.77%)
May 24, 2004 2.542 2.610 2.532 2.581 24,435 -0.01(-0.38%)
May 21, 2004 2.562 2.708 2.532 2.591 22,279 +0.00(+0.00%)
May 20, 2004 2.912 2.912 2.532 2.591 126,491 -0.23(-8.28%)
May 19, 2004 3.954 3.974 2.776 2.825 289,329 +0.88(+45.00%)
May 14, 2004 2.005 2.036 1.938 1.948 22,485 -0.06(-2.91%)
May 13, 2004 2.006 2.006 1.997 2.006 410 -0.03(-1.44%)
May 12, 2004 1.899 2.036 1.890 2.036 3,901 +0.05(+2.45%)
May 11, 2004 1.899 2.016 1.899 1.987 1,232 +0.08(+4.08%)
May 10, 2004 2.006 2.026 1.841 1.909 4,414 -0.14(-6.67%)
May 07, 2004 2.036 2.084 1.831 2.045 3,388 +0.00(+0.00%)
May 06, 2004 2.045 2.045 2.045 2.045 102 -0.10(-4.55%)
May 05, 2004 2.065 2.143 1.578 2.143 5,646 +0.03(+1.38%)
May 04, 2004 2.114 2.114 2.114 2.114 410 +0.07(+3.33%)
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.