Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cti Inds Corp (NQ: CTIB )

N/A 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 31, 2007 3.420 3.420 2.960 3.130 26,328 -0.33(-9.54%)
Jul 30, 2007 3.440 3.560 3.440 3.460 10,156 +0.02(+0.58%)
Jul 27, 2007 3.680 3.680 3.330 3.440 18,891 +0.15(+4.56%)
Jul 26, 2007 3.800 3.860 3.180 3.290 42,482 -0.57(-14.76%)
Jul 25, 2007 3.950 3.950 3.860 3.860 20,999 -0.13(-3.26%)
Jul 24, 2007 4.010 4.050 3.920 3.990 10,634 -0.09(-2.21%)
Jul 23, 2007 4.050 4.220 4.050 4.080 10,068 +0.09(+2.26%)
Jul 20, 2007 4.094 4.120 3.930 3.990 15,172 -0.15(-3.62%)
Jul 19, 2007 4.110 4.160 4.090 4.140 4,410 -0.01(-0.24%)
Jul 18, 2007 4.150 4.190 4.050 4.150 21,485 -0.02(-0.57%)
Jul 17, 2007 4.210 4.210 4.150 4.174 11,716 +0.02(+0.57%)
Jul 16, 2007 4.100 4.160 4.090 4.150 24,699 +0.03(+0.73%)
Jul 13, 2007 3.932 4.150 3.932 4.120 7,365 -0.06(-1.44%)
Jul 12, 2007 4.220 4.250 4.180 4.180 2,580 +0.02(+0.48%)
Jul 11, 2007 4.150 4.170 3.900 4.160 42,263 +0.04(+0.97%)
Jul 10, 2007 4.130 4.150 4.060 4.120 4,330 -0.03(-0.72%)
Jul 09, 2007 4.150 4.170 4.030 4.150 27,506 +0.00(+0.00%)
Jul 06, 2007 4.150 4.300 4.120 4.150 5,681 -0.01(-0.24%)
Jul 05, 2007 4.100 4.250 4.080 4.160 7,533 +0.08(+1.96%)
Jul 03, 2007 4.280 4.390 4.070 4.080 8,872 -0.03(-0.73%)
Jul 02, 2007 4.120 4.120 4.060 4.110 20,302 +0.01(+0.24%)
Jun 29, 2007 4.160 4.290 4.090 4.100 25,731 -0.04(-0.97%)
Jun 28, 2007 4.140 4.330 4.134 4.140 24,787 -0.03(-0.72%)
Jun 27, 2007 4.290 4.290 4.120 4.170 11,800 -0.12(-2.80%)
Jun 26, 2007 4.160 4.540 4.120 4.290 26,258 +0.16(+3.87%)
Jun 25, 2007 4.130 4.150 4.030 4.130 44,932 -0.04(-0.96%)
Jun 22, 2007 4.320 4.330 4.160 4.170 22,472 -0.16(-3.70%)
Jun 21, 2007 4.380 4.480 4.310 4.330 17,850 +0.03(+0.70%)
Jun 20, 2007 4.430 4.430 4.300 4.300 28,000 -0.05(-1.15%)
Jun 19, 2007 4.300 4.370 4.300 4.350 20,600 +0.05(+1.16%)
Jun 18, 2007 4.380 4.380 4.270 4.300 22,100 +0.04(+0.94%)
Jun 15, 2007 4.180 4.310 4.180 4.260 30,600 +0.12(+2.90%)
Jun 14, 2007 4.040 4.230 4.040 4.140 7,600 +0.06(+1.47%)
Jun 13, 2007 4.140 4.220 4.070 4.080 34,300 -0.07(-1.69%)
Jun 12, 2007 4.220 4.280 4.120 4.150 22,700 -0.05(-1.19%)
Jun 11, 2007 4.170 4.220 4.130 4.200 28,623 -0.02(-0.47%)
Jun 08, 2007 4.300 4.300 4.150 4.220 35,356 -0.03(-0.71%)
Jun 07, 2007 4.320 4.380 4.207 4.250 16,769 -0.11(-2.52%)
Jun 06, 2007 4.320 4.450 4.200 4.360 31,053 +0.10(+2.35%)
Jun 05, 2007 4.400 4.450 4.190 4.260 42,545 -0.14(-3.18%)
Jun 04, 2007 4.360 4.460 4.260 4.400 34,972 +0.05(+1.15%)
Jun 01, 2007 4.550 4.700 4.180 4.350 78,647 -0.15(-3.33%)
May 31, 2007 4.160 4.960 4.070 4.500 572,005 +0.42(+10.29%)
May 30, 2007 4.050 4.130 3.900 4.080 45,788 -0.03(-0.73%)
May 29, 2007 4.060 4.180 4.000 4.110 34,988 +0.07(+1.73%)
May 25, 2007 4.130 4.180 3.950 4.040 72,291 -0.11(-2.65%)
May 24, 2007 4.360 4.360 4.010 4.150 60,221 -0.10(-2.35%)
May 23, 2007 4.180 4.350 4.060 4.250 114,917 +0.08(+1.92%)
May 22, 2007 4.360 4.390 4.150 4.170 111,477 -0.16(-3.70%)
May 21, 2007 4.690 4.890 4.200 4.330 191,515 -0.12(-2.70%)
May 18, 2007 7.100 7.100 3.680 4.450 753,660 -2.55(-36.43%)
May 17, 2007 6.670 7.430 6.400 7.000 156,100 +0.39(+5.90%)
May 16, 2007 6.940 7.400 6.610 6.610 74,180 -0.49(-6.90%)
May 15, 2007 7.180 7.880 6.800 7.100 384,873 -0.25(-3.40%)
May 14, 2007 6.150 7.800 6.020 7.350 655,477 +1.50(+25.64%)
May 11, 2007 5.630 5.920 5.580 5.850 37,459 +0.21(+3.72%)
May 10, 2007 5.770 5.799 5.500 5.640 29,101 -0.06(-1.05%)
May 09, 2007 5.900 5.980 5.700 5.700 40,760 -0.17(-2.90%)
May 08, 2007 6.150 6.150 5.820 5.870 17,650 -0.18(-2.98%)
May 07, 2007 5.680 6.150 5.680 6.050 99,367 +0.33(+5.77%)
May 04, 2007 5.490 5.910 5.400 5.720 66,991 +0.23(+4.19%)
May 03, 2007 5.570 5.590 5.440 5.490 26,973 +0.00(+0.00%)
May 02, 2007 5.480 5.590 5.420 5.490 20,863 -0.01(-0.18%)
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.