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 30, 2007 8.152 8.590 7.470 7.578 85,009 -0.63(-7.72%)
Mar 29, 2007 8.717 8.922 8.123 8.211 54,786 -0.49(-5.59%)
Mar 28, 2007 8.990 8.990 8.035 8.698 72,450 -0.30(-3.35%)
Mar 27, 2007 9.730 9.740 8.785 9.000 84,127 -0.67(-6.95%)
Mar 26, 2007 9.935 9.983 9.672 9.672 116,284 +0.06(+0.61%)
Mar 23, 2007 8.766 9.652 8.454 9.613 195,944 +0.86(+9.79%)
Mar 22, 2007 8.162 10.12 7.996 8.756 404,952 +0.86(+10.85%)
Mar 21, 2007 7.792 8.649 7.315 7.899 154,714 +0.55(+7.42%)
Mar 20, 2007 6.272 7.354 6.204 7.354 69,894 +0.63(+9.42%)
Mar 19, 2007 6.808 6.847 6.516 6.720 50,516 +0.05(+0.73%)
Mar 16, 2007 6.516 6.672 6.477 6.672 25,797 +0.18(+2.70%)
Mar 15, 2007 5.756 6.545 4.987 6.496 66,902 +0.26(+4.22%)
Mar 14, 2007 6.097 6.233 6.019 6.233 67,867 +0.14(+2.31%)
Mar 13, 2007 5.863 6.253 5.902 6.093 33,459 +0.23(+3.92%)
Mar 12, 2007 5.649 6.174 5.464 5.863 153,336 +0.40(+7.31%)
Mar 09, 2007 5.581 5.844 5.258 5.464 56,190 -0.09(-1.58%)
Mar 08, 2007 5.357 5.552 5.318 5.552 50,910 +0.24(+4.59%)
Mar 07, 2007 5.230 5.318 5.230 5.308 27,486 +0.09(+1.68%)
Mar 06, 2007 5.065 5.240 4.928 5.221 45,426 +0.16(+3.08%)
Mar 05, 2007 4.821 5.201 4.821 5.065 64,391 +0.16(+3.17%)
Mar 02, 2007 4.870 4.909 4.772 4.909 12,973 -0.01(-0.20%)
Mar 01, 2007 4.880 4.919 4.675 4.918 38,037 +0.05(+1.00%)
Feb 28, 2007 4.607 4.919 4.607 4.870 39,594 +0.21(+4.60%)
Feb 27, 2007 4.860 4.889 4.441 4.656 25,291 -0.12(-2.45%)
Feb 26, 2007 4.519 4.889 4.471 4.772 42,499 +0.30(+6.75%)
Feb 23, 2007 4.568 4.734 4.451 4.471 3,901 -0.14(-2.96%)
Feb 22, 2007 4.539 4.772 4.500 4.607 11,293 +0.08(+1.72%)
Feb 21, 2007 4.529 4.539 4.480 4.529 16,263 +0.01(+0.22%)
Feb 20, 2007 4.568 4.675 4.494 4.519 21,672 -0.07(-1.49%)
Feb 16, 2007 4.685 4.685 4.529 4.587 33,881 -0.14(-2.88%)
Feb 15, 2007 4.886 4.996 4.558 4.723 20,010 -0.16(-3.20%)
Feb 14, 2007 4.480 4.987 4.480 4.880 42,213 +0.07(+1.42%)
Feb 13, 2007 4.831 4.899 4.772 4.811 7,084 +0.01(+0.20%)
Feb 12, 2007 4.831 4.850 4.772 4.802 8,358 -0.01(-0.20%)
Feb 09, 2007 4.763 4.850 4.618 4.811 19,764 +0.10(+2.07%)
Feb 08, 2007 4.782 4.782 4.706 4.714 4,106 +0.02(+0.41%)
Feb 07, 2007 4.587 4.850 4.548 4.695 17,104 +0.14(+2.99%)
Feb 06, 2007 4.558 4.558 4.500 4.558 5,852 +0.07(+1.52%)
Feb 05, 2007 4.519 4.578 4.461 4.490 16,807 -0.05(-1.07%)
Feb 02, 2007 4.578 4.685 4.494 4.539 6,651 -0.01(-0.21%)
Feb 01, 2007 4.587 4.646 4.402 4.548 24,955 +0.02(+0.43%)
Jan 31, 2007 4.665 4.685 4.529 4.529 11,515 -0.12(-2.52%)
Jan 30, 2007 4.402 4.675 4.295 4.646 25,093 +0.23(+5.30%)
Jan 29, 2007 4.772 4.811 4.276 4.412 104,368 -0.37(-7.74%)
Jan 26, 2007 4.827 4.899 4.519 4.782 59,549 +0.04(+0.82%)
Jan 25, 2007 4.860 4.977 4.661 4.743 20,604 -0.16(-3.18%)
Jan 24, 2007 4.772 4.987 4.772 4.899 10,667 +0.11(+2.24%)
Jan 23, 2007 4.870 4.909 4.646 4.792 42,742 -0.11(-2.19%)
Jan 22, 2007 5.026 5.026 4.743 4.899 14,052 -0.14(-2.71%)
Jan 19, 2007 4.919 5.084 4.919 5.035 15,101 +0.09(+1.77%)
Jan 18, 2007 4.880 5.045 4.792 4.948 13,084 +0.00(+0.00%)
Jan 17, 2007 4.977 5.143 4.948 4.948 32,547 -0.09(-1.74%)
Jan 16, 2007 5.143 5.474 4.967 5.035 126,084 +0.04(+0.78%)
Jan 12, 2007 4.850 5.210 4.749 4.996 119,129 +0.18(+3.64%)
Jan 11, 2007 4.665 4.821 4.656 4.821 18,601 +0.15(+3.13%)
Jan 10, 2007 4.675 4.743 4.646 4.675 11,079 -0.06(-1.23%)
Jan 09, 2007 4.811 4.831 4.704 4.734 28,457 +0.04(+0.83%)
Jan 08, 2007 4.714 4.714 4.587 4.695 50,662 +0.06(+1.26%)
Jan 05, 2007 4.821 4.850 4.548 4.636 38,182 -0.05(-1.04%)
Jan 04, 2007 4.675 4.928 4.617 4.685 91,764 +0.02(+0.42%)
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.