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, 2011 4.990 5.069 4.712 4.930 10,202 -0.06(-1.19%)
Mar 30, 2011 4.990 5.247 4.702 4.990 13,316 -0.14(-2.70%)
Mar 29, 2011 5.247 5.346 5.118 5.128 4,788 -0.20(-3.72%)
Mar 28, 2011 5.326 5.396 5.158 5.326 20,515 +0.06(+1.13%)
Mar 25, 2011 5.326 5.435 5.267 5.267 23,334 -0.12(-2.21%)
Mar 24, 2011 5.891 5.920 4.841 5.386 30,403 -0.47(-7.95%)
Mar 23, 2011 5.881 5.881 5.851 5.851 707 -0.19(-3.11%)
Mar 22, 2011 6.217 6.217 5.891 6.039 5,474 -0.07(-1.13%)
Mar 21, 2011 6.296 6.831 5.920 6.108 19,744 -0.08(-1.28%)
Mar 18, 2011 6.039 6.188 6.039 6.188 6,464 +0.27(+4.52%)
Mar 17, 2011 5.920 5.920 5.920 5.920 303 +0.01(+0.17%)
Mar 16, 2011 5.881 5.940 5.881 5.910 13,101 -0.03(-0.50%)
Mar 15, 2011 5.950 5.950 5.881 5.940 8,232 -0.10(-1.64%)
Mar 14, 2011 6.069 6.088 5.950 6.039 2,590 -0.04(-0.65%)
Mar 11, 2011 6.148 6.148 6.039 6.079 1,777 -0.07(-1.13%)
Mar 10, 2011 6.158 6.158 6.148 6.148 707 -0.10(-1.58%)
Mar 09, 2011 6.326 6.336 6.247 6.247 1,716 -0.14(-2.17%)
Mar 08, 2011 6.148 6.425 6.148 6.386 3,434 +0.28(+4.54%)
Mar 07, 2011 6.237 6.237 5.989 6.108 3,282 +0.01(+0.16%)
Mar 04, 2011 6.178 6.484 6.088 6.098 7,066 -0.03(-0.44%)
Mar 03, 2011 6.336 6.484 6.126 6.126 24,617 -0.18(-2.86%)
Mar 02, 2011 6.346 6.435 5.999 6.306 4,118 -0.13(-2.00%)
Mar 01, 2011 6.445 6.524 5.999 6.435 11,915 -0.10(-1.52%)
Feb 28, 2011 6.277 6.534 6.188 6.534 7,385 +0.12(+1.85%)
Feb 25, 2011 6.346 6.524 6.301 6.415 8,181 +0.02(+0.31%)
Feb 24, 2011 5.999 6.462 5.999 6.396 31,857 +0.40(+6.60%)
Feb 23, 2011 6.009 6.188 5.999 5.999 3,242 -0.05(-0.82%)
Feb 22, 2011 6.088 6.088 5.999 6.049 5,056 -0.16(-2.55%)
Feb 17, 2011 6.049 6.207 6.207 6.207 3,939 -0.03(-0.48%)
Feb 16, 2011 6.088 6.237 5.980 6.237 4,747 +0.16(+2.61%)
Feb 15, 2011 6.009 6.079 5.980 6.079 707 +0.01(+0.16%)
Feb 14, 2011 5.999 6.079 5.950 6.069 4,545 -0.02(-0.33%)
Feb 11, 2011 6.079 6.088 5.950 6.088 6,194 +0.03(+0.49%)
Feb 10, 2011 5.960 6.059 5.950 6.059 1,694 -0.06(-0.97%)
Feb 09, 2011 5.900 6.118 5.900 6.118 8,252 +0.16(+2.66%)
Feb 08, 2011 6.128 6.128 5.950 5.960 6,762 -0.02(-0.33%)
Feb 07, 2011 6.237 6.395 5.950 5.980 4,747 -0.20(-3.21%)
Feb 04, 2011 5.891 6.178 5.891 6.178 11,789 +0.28(+4.74%)
Feb 03, 2011 5.910 5.910 5.891 5.898 3,584 -0.01(-0.21%)
Feb 02, 2011 5.891 5.910 5.891 5.910 3,850 +0.02(+0.33%)
Feb 01, 2011 5.940 5.940 5.891 5.891 1,303 -0.05(-0.83%)
Jan 31, 2011 5.891 5.940 5.891 5.940 3,434 +0.00(+0.00%)
Jan 28, 2011 5.989 5.989 5.891 5.940 6,093 -0.04(-0.66%)
Jan 27, 2011 6.069 6.138 5.940 5.980 3,689 -0.22(-3.51%)
Jan 26, 2011 6.271 6.271 6.088 6.197 2,868 -0.09(-1.42%)
Jan 25, 2011 6.514 6.534 6.173 6.287 4,117 -0.16(-2.46%)
Jan 24, 2011 6.118 6.534 6.118 6.445 13,157 +0.32(+5.17%)
Jan 21, 2011 6.138 6.227 6.121 6.128 13,770 +0.06(+0.98%)
Jan 20, 2011 6.009 6.088 6.003 6.069 13,906 +0.09(+1.49%)
Jan 19, 2011 5.989 5.989 5.920 5.980 9,937 +0.09(+1.51%)
Jan 18, 2011 5.752 5.940 5.752 5.891 14,104 -0.05(-0.83%)
Jan 14, 2011 5.960 5.960 5.732 5.940 21,005 +0.13(+2.18%)
Jan 13, 2011 5.881 5.940 5.813 5.813 9,907 -0.02(-0.31%)
Jan 12, 2011 5.683 5.831 5.593 5.831 11,669 +0.11(+1.90%)
Jan 11, 2011 5.801 5.801 5.653 5.722 12,868 -0.06(-1.03%)
Jan 10, 2011 5.891 5.900 5.742 5.782 12,454 -0.13(-2.18%)
Jan 07, 2011 6.059 6.138 5.910 5.910 3,842 -0.13(-2.13%)
Jan 06, 2011 5.920 6.088 5.851 6.039 9,851 +0.12(+2.01%)
Jan 05, 2011 6.049 6.049 5.851 5.920 4,088 +0.02(+0.34%)
Jan 04, 2011 5.871 5.920 5.871 5.900 2,650 +0.03(+0.51%)
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.