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 (%)
Jun 30, 2017 5.980 5.980 5.680 5.680 45,940 +0.06(+1.07%)
Jun 29, 2017 5.950 5.950 5.620 5.620 62,901 -0.38(-6.33%)
Jun 28, 2017 5.800 6.000 5.738 6.000 5,151 +0.10(+1.69%)
Jun 27, 2017 6.100 6.100 5.900 5.900 2,509 +0.02(+0.34%)
Jun 26, 2017 5.910 5.957 5.850 5.880 8,300 +0.03(+0.51%)
Jun 20, 2017 5.850 5.850 5.850 0 -0.23(-3.78%)
Jun 19, 2017 6.050 6.120 6.050 6.080 2,506 +0.11(+1.91%)
Jun 16, 2017 5.939 5.980 5.939 5.966 3,199 +0.22(+3.76%)
Jun 15, 2017 5.750 5.750 5.750 5.750 1,807 -0.16(-2.71%)
Jun 14, 2017 5.910 5.910 5.910 5.910 237 -0.16(-2.64%)
Jun 13, 2017 6.100 6.100 6.070 6.070 2,005 +0.27(+4.66%)
Jun 12, 2017 6.050 6.050 5.800 5.800 4,037 +0.04(+0.69%)
Jun 08, 2017 5.760 5.760 5.760 4 +0.06(+1.05%)
Jun 05, 2017 5.700 5.700 5.700 267 -0.04(-0.70%)
Jun 01, 2017 5.740 5.740 5.740 21 -0.13(-2.21%)
May 25, 2017 5.870 5.870 5.870 55 -0.31(-5.02%)
May 19, 2017 6.180 6.180 6.180 0 +0.53(+9.38%)
May 18, 2017 5.800 5.800 5.650 5.650 2,010 -0.15(-2.59%)
May 16, 2017 5.800 5.800 5.800 16 +0.15(+2.65%)
May 15, 2017 5.650 5.650 5.650 5.650 570 -0.05(-0.88%)
May 12, 2017 5.951 5.951 5.650 5.700 1,263 +0.05(+0.88%)
May 11, 2017 6.080 6.080 5.650 5.650 4,154 -0.00(-0.00%)
May 09, 2017 5.650 5.650 5.650 86 +0.00(+0.00%)
May 08, 2017 6.180 6.180 5.650 5.650 6,243 -0.54(-8.75%)
May 02, 2017 6.192 6.192 6.192 75 +0.31(+5.26%)
Apr 25, 2017 5.883 5.883 5.883 5 +0.33(+6.00%)
Apr 21, 2017 5.550 5.550 5.550 89 -0.60(-9.76%)
Apr 20, 2017 5.730 6.150 5.730 6.150 5,596 +0.25(+4.24%)
Apr 19, 2017 5.800 5.900 5.558 5.900 1,611 +0.25(+4.42%)
Apr 18, 2017 5.640 6.200 5.640 5.650 12,216 -0.41(-6.84%)
Apr 17, 2017 6.065 6.065 6.065 6.065 323 +0.18(+3.01%)
Apr 10, 2017 5.888 5.888 5.888 0 +0.31(+5.51%)
Apr 07, 2017 5.574 5.580 5.565 5.580 3,622 +0.02(+0.37%)
Apr 06, 2017 5.560 5.560 5.560 5.560 116 -0.03(-0.59%)
Apr 05, 2017 5.593 5.593 5.593 5.593 394 +0.00(+0.05%)
Apr 04, 2017 5.610 5.630 5.590 5.590 800 -0.12(-2.09%)
Mar 31, 2017 5.709 5.709 5.709 43 +0.07(+1.23%)
Mar 30, 2017 5.710 5.990 5.640 5.640 2,498 -0.06(-1.05%)
Mar 29, 2017 5.990 5.990 5.680 5.700 2,256 +0.00(+0.00%)
Mar 28, 2017 5.950 6.050 5.700 5.700 4,602 -0.20(-3.32%)
Mar 27, 2017 5.891 5.896 5.891 5.896 2,250 -0.05(-0.91%)
Mar 24, 2017 5.950 5.950 5.950 5.950 502 +0.00(+0.00%)
Mar 23, 2017 5.640 5.950 5.640 5.950 6,924 +0.35(+6.25%)
Mar 20, 2017 5.600 5.600 5.600 16 -0.01(-0.18%)
Mar 17, 2017 6.000 6.019 5.610 5.610 8,879 -0.36(-6.03%)
Mar 16, 2017 6.030 6.114 5.970 5.970 9,069 -0.05(-0.83%)
Mar 15, 2017 6.100 6.150 6.020 6.020 6,027 -0.26(-4.14%)
Mar 14, 2017 6.250 6.280 5.940 6.280 2,967 +0.32(+5.37%)
Mar 10, 2017 5.960 5.960 5.960 359 -0.18(-2.93%)
Mar 07, 2017 6.140 6.140 6.140 32 +0.11(+1.82%)
Mar 06, 2017 6.030 6.030 6.030 6.030 345 -0.36(-5.63%)
Mar 03, 2017 6.180 6.410 6.180 6.390 580 +0.17(+2.69%)
Mar 02, 2017 6.223 6.223 6.223 6.223 201 +0.20(+3.37%)
Mar 01, 2017 6.050 6.230 6.020 6.020 2,899 -0.10(-1.63%)
Feb 28, 2017 6.140 6.140 6.120 6.120 656 -0.03(-0.49%)
Feb 27, 2017 6.141 6.430 6.110 6.150 1,941 +0.04(+0.65%)
Feb 24, 2017 6.473 6.473 6.110 6.110 670 -0.26(-4.08%)
Feb 22, 2017 6.370 6.370 6.370 0 +0.22(+3.58%)
Feb 21, 2017 6.180 6.200 6.080 6.150 2,942 +0.10(+1.65%)
Feb 16, 2017 6.050 6.050 6.050 0 -0.05(-0.82%)
Feb 15, 2017 5.700 6.330 5.650 6.100 20,394 +0.34(+5.90%)
Feb 14, 2017 5.760 5.760 5.760 5.760 456 -0.08(-1.37%)
Feb 13, 2017 5.840 5.840 5.840 5.840 337 +0.10(+1.74%)
Feb 10, 2017 5.742 5.742 5.740 5.740 2,473 -0.08(-1.37%)
Feb 08, 2017 5.820 5.820 5.820 0 +0.16(+2.83%)
Feb 06, 2017 5.660 5.660 5.660 0 -0.01(-0.18%)
Feb 03, 2017 5.730 5.730 5.550 5.670 4,536 -0.09(-1.56%)
Feb 01, 2017 5.760 5.760 5.760 33 -0.09(-1.49%)
Jan 31, 2017 5.762 5.850 5.760 5.847 804 +0.08(+1.33%)
Jan 30, 2017 5.800 5.850 5.700 5.770 52,668 -0.05(-0.91%)
Jan 27, 2017 5.821 5.823 5.720 5.823 2,120 -0.02(-0.29%)
Jan 26, 2017 5.655 5.840 5.650 5.840 6,600 +0.13(+2.35%)
Jan 25, 2017 5.710 5.730 5.680 5.706 4,103 -0.09(-1.62%)
Jan 24, 2017 5.850 5.850 5.800 5.800 5,715 +0.02(+0.35%)
Jan 23, 2017 5.846 5.850 5.780 5.780 300 +0.03(+0.53%)
Jan 20, 2017 5.620 5.750 5.620 5.749 21,663 -0.00(-0.02%)
Jan 18, 2017 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 17, 2017 5.808 5.808 5.750 5.750 1,432 -0.17(-2.87%)
Jan 13, 2017 5.920 5.920 5.920 0 -0.03(-0.50%)
Jan 12, 2017 5.950 6.084 5.750 5.950 6,302 +0.00(+0.00%)
Jan 11, 2017 5.870 5.952 5.870 5.950 3,504 +0.14(+2.43%)
Jan 10, 2017 5.800 5.855 5.800 5.809 2,313 -0.10(-1.71%)
Jan 09, 2017 5.750 5.910 5.750 5.910 1,935 +0.16(+2.78%)
Jan 06, 2017 5.750 5.750 5.750 5.750 250 -0.00(-0.00%)
Jan 05, 2017 5.859 5.859 5.750 5.750 643 -0.14(-2.38%)
Jan 04, 2017 5.860 5.961 5.860 5.890 2,951 -0.02(-0.32%)
Jan 03, 2017 5.916 5.916 5.909 5.909 1,203 +0.06(+1.00%)
Dec 30, 2016 5.850 5.850 5.850 0 -0.21(-3.45%)
Dec 29, 2016 5.610 6.059 5.580 6.059 9,332 +0.42(+7.43%)
Dec 28, 2016 5.680 5.680 5.640 5.640 1,131 -0.01(-0.18%)
Dec 27, 2016 5.675 5.675 5.650 5.650 1,786 -0.15(-2.59%)
Dec 23, 2016 5.800 5.800 5.800 0 +0.30(+5.45%)
Dec 22, 2016 5.450 5.732 5.450 5.500 10,445 -0.13(-2.28%)
Dec 21, 2016 5.550 5.628 5.011 5.628 5,614 -0.03(-0.56%)
Dec 20, 2016 5.615 5.690 5.608 5.660 1,406 -0.08(-1.45%)
Dec 19, 2016 5.743 5.743 5.743 5.743 304 +0.04(+0.76%)
Dec 16, 2016 6.010 6.010 5.700 5.700 3,355 +0.12(+2.15%)
Dec 15, 2016 6.240 6.250 5.580 5.580 4,161 -0.58(-9.49%)
Dec 14, 2016 6.150 6.165 6.150 6.165 464 -0.04(-0.65%)
Dec 13, 2016 6.210 6.228 6.150 6.205 3,310 +0.06(+0.90%)
Dec 12, 2016 6.200 6.243 6.150 6.150 1,629 -0.12(-1.91%)
Dec 09, 2016 6.210 6.270 6.210 6.270 1,020 +0.06(+0.97%)
Dec 08, 2016 6.230 6.450 6.210 6.210 1,014 -0.09(-1.43%)
Dec 07, 2016 6.194 6.410 6.160 6.300 2,755 +0.19(+3.15%)
Dec 06, 2016 6.265 6.265 6.100 6.108 7,407 -0.19(-3.05%)
Dec 05, 2016 6.271 6.990 6.235 6.300 32,510 +0.02(+0.31%)
Dec 02, 2016 6.280 6.280 6.280 6.280 608 +0.18(+2.95%)
Dec 01, 2016 6.260 6.260 6.100 6.101 1,081 -0.06(-0.96%)
Nov 18, 2016 6.160 6.160 6.160 2 +0.06(+1.01%)
Nov 16, 2016 6.098 6.098 6.098 0 +0.04(+0.66%)
Nov 11, 2016 6.058 6.058 6.058 0 -0.14(-2.29%)
Nov 09, 2016 6.200 6.200 6.200 1 -0.02(-0.27%)
Nov 04, 2016 6.217 6.217 6.217 25 +0.02(+0.27%)
Oct 31, 2016 6.200 6.200 6.200 47 +0.00(+0.00%)
Oct 28, 2016 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Oct 27, 2016 6.199 6.200 6.199 6.200 709 -0.03(-0.53%)
Oct 26, 2016 6.267 6.267 6.230 6.233 4,016 +0.00(+0.00%)
Oct 21, 2016 6.230 6.233 6.233 6.233 9 -0.13(-2.01%)
Oct 18, 2016 6.180 6.360 6.360 6.360 6 +0.07(+1.12%)
Oct 17, 2016 6.180 6.290 6.180 6.290 455 +0.01(+0.16%)
Oct 14, 2016 6.350 6.370 6.280 6.280 1,522 -0.08(-1.18%)
Oct 13, 2016 6.200 6.355 6.200 6.355 2,292 -0.05(-0.86%)
Oct 12, 2016 6.410 6.410 6.410 6.410 210 +0.10(+1.58%)
Oct 11, 2016 6.310 6.310 6.310 6.310 102 -0.04(-0.63%)
Oct 10, 2016 6.350 6.350 6.350 6.350 266 -0.01(-0.17%)
Oct 07, 2016 6.363 6.363 6.361 6.361 299 +0.06(+0.99%)
Oct 05, 2016 6.290 6.299 6.299 6.299 16 -0.09(-1.47%)
Oct 03, 2016 6.393 6.393 6.393 6.393 10 +0.00(+0.00%)
Sep 30, 2016 6.390 6.393 6.393 6.393 21 +0.18(+2.94%)
Sep 29, 2016 6.200 6.210 6.200 6.210 610 -0.07(-1.17%)
Sep 28, 2016 6.190 6.284 6.180 6.284 1,530 +0.03(+0.55%)
Sep 27, 2016 6.280 6.280 6.020 6.249 3,528 +0.03(+0.47%)
Sep 26, 2016 6.100 6.260 6.100 6.220 9,202 -0.09(-1.43%)
Sep 23, 2016 6.310 6.310 6.310 6.310 301 +0.06(+0.96%)
Sep 22, 2016 6.250 6.250 6.030 6.250 33,104 -0.05(-0.79%)
Sep 21, 2016 6.300 6.300 6.300 6.300 496 -0.25(-3.82%)
Sep 16, 2016 6.550 6.550 6.550 6.550 53 -0.07(-1.01%)
Sep 14, 2016 6.550 6.617 6.617 6.617 1 +0.28(+4.45%)
Sep 13, 2016 6.230 6.335 6.230 6.335 1,626 +0.08(+1.36%)
Sep 12, 2016 6.250 6.250 6.230 6.250 408 +0.02(+0.32%)
Sep 09, 2016 6.230 6.230 6.230 6.230 141 -0.32(-4.88%)
Sep 08, 2016 6.550 6.550 6.520 6.550 678 +0.30(+4.80%)
Sep 07, 2016 6.250 6.670 6.250 6.250 1,556 +0.00(+0.00%)
Sep 06, 2016 6.250 6.250 6.250 6.250 799 -0.18(-2.73%)
Sep 02, 2016 6.430 6.426 6.426 6.426 300 +0.20(+3.14%)
Aug 31, 2016 6.400 6.230 6.230 6.230 1,400 +0.11(+1.75%)
Aug 30, 2016 6.160 6.160 6.123 6.123 2,066 -0.47(-7.10%)
Aug 29, 2016 6.570 6.620 6.510 6.591 5,098 +0.33(+5.29%)
Aug 26, 2016 6.290 6.290 6.220 6.260 2,004 -0.23(-3.54%)
Aug 25, 2016 6.490 6.490 6.490 6.490 111 +0.08(+1.25%)
Aug 24, 2016 6.260 6.800 6.260 6.410 14,008 +0.20(+3.22%)
Aug 23, 2016 5.990 6.220 5.990 6.210 17,254 +0.13(+2.14%)
Aug 22, 2016 6.020 6.090 6.020 6.080 6,915 -0.11(-1.78%)
Aug 19, 2016 6.192 6.192 6.025 6.190 2,758 -0.09(-1.43%)
Aug 18, 2016 6.450 6.705 6.110 6.280 3,992 -0.62(-8.98%)
Aug 17, 2016 6.900 6.900 6.900 6.900 485 +0.40(+6.15%)
Aug 16, 2016 6.890 7.017 5.750 6.500 10,221 -0.37(-5.39%)
Aug 15, 2016 7.270 7.600 6.850 6.870 21,088 -0.35(-4.85%)
Aug 11, 2016 7.230 7.220 7.220 7.220 1 +0.13(+1.83%)
Aug 10, 2016 7.090 7.090 7.090 7.090 238 -0.24(-3.27%)
Aug 09, 2016 7.230 7.420 7.230 7.330 830 +0.23(+3.24%)
Aug 08, 2016 7.120 7.140 7.100 7.100 1,015 +0.00(+0.00%)
Aug 04, 2016 7.450 7.100 7.100 7.100 163 -0.20(-2.74%)
Aug 03, 2016 7.000 7.349 6.910 7.300 10,460 +0.40(+5.80%)
Aug 02, 2016 6.970 6.970 6.900 6.900 615 -0.08(-1.15%)
Aug 01, 2016 6.964 6.980 6.890 6.980 950 -0.02(-0.29%)
Jul 29, 2016 7.000 7.000 7.000 7.000 150 -0.01(-0.14%)
Jul 28, 2016 7.030 7.030 7.010 7.010 227 -0.01(-0.14%)
Jul 27, 2016 7.020 7.020 7.020 7.020 1,013 -0.03(-0.48%)
Jul 20, 2016 7.040 7.054 7.054 7.054 102 -0.01(-0.09%)
Jul 15, 2016 7.060 7.060 7.060 7.060 6 +0.03(+0.37%)
Jul 14, 2016 7.078 7.078 7.034 7.034 1,000 -0.04(-0.51%)
Jul 13, 2016 7.230 7.230 7.065 7.070 1,417 +0.06(+0.86%)
Jul 08, 2016 7.090 7.010 7.010 7.010 22 -0.31(-4.23%)
Jul 07, 2016 7.000 7.320 6.960 7.320 6,400 +0.23(+3.24%)
Jul 05, 2016 7.210 7.210 6.920 7.090 2,513 -0.02(-0.28%)
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.