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 (%)
Aug 31, 2004 1.510 1.510 1.510 1.510 2,156 -0.05(-3.13%)
Aug 30, 2004 1.578 1.636 1.558 1.558 12,628 -0.02(-1.23%)
Aug 27, 2004 1.597 1.597 1.393 1.578 15,298 +0.21(+15.63%)
Aug 26, 2004 1.500 1.500 1.334 1.365 9,343 -0.12(-7.83%)
Aug 25, 2004 1.558 1.558 1.373 1.480 12,731 -0.05(-3.18%)
Aug 24, 2004 1.704 1.704 1.422 1.529 26,386 -0.18(-10.29%)
Aug 23, 2004 1.851 1.851 1.704 1.704 8,624 -0.11(-5.91%)
Aug 20, 2004 1.792 1.890 1.792 1.812 6,673 -0.08(-4.07%)
Aug 19, 2004 1.909 1.909 1.714 1.889 2,156 -0.02(-1.02%)
Aug 18, 2004 1.724 1.919 1.724 1.908 4,722 +0.11(+5.89%)
Aug 17, 2004 1.948 1.948 1.588 1.802 32,239 -0.15(-7.50%)
Aug 16, 2004 1.948 1.948 1.948 1.948 308 -0.03(-1.48%)
Aug 13, 2004 1.977 2.026 1.977 1.977 6,879 -0.01(-0.49%)
Aug 12, 2004 1.987 1.987 1.987 1.987 410 +0.00(+0.00%)
Aug 11, 2004 2.006 2.006 1.987 1.987 1,540 -0.02(-0.97%)
Aug 10, 2004 2.094 2.094 2.006 2.006 1,642 +0.06(+3.00%)
Aug 09, 2004 1.967 1.967 1.899 1.948 13,347 +0.00(+0.00%)
Aug 06, 2004 2.075 2.075 1.948 1.948 718 -0.03(-1.48%)
Aug 05, 2004 1.977 1.977 1.977 1.977 1,745 +0.00(+0.00%)
Aug 04, 2004 1.987 2.055 1.977 1.977 2,772 -0.01(-0.49%)
Aug 03, 2004 1.997 2.094 1.987 1.987 8,419 +0.11(+5.70%)
Aug 02, 2004 1.851 1.997 1.851 1.880 3,080 +0.03(+1.58%)
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%)
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.