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 (%)
Aug 31, 2021 2.000 2.150 2.000 2.120 214,798 +0.09(+4.43%)
Aug 30, 2021 2.050 2.070 2.000 2.030 87,517 -0.04(-1.93%)
Aug 27, 2021 1.990 2.120 1.990 2.070 272,446 +0.11(+5.61%)
Aug 26, 2021 2.000 2.030 1.960 1.960 95,676 -0.10(-4.85%)
Aug 25, 2021 2.020 2.080 1.957 2.060 370,078 +0.02(+0.98%)
Aug 24, 2021 1.900 2.150 1.880 2.040 568,115 +0.13(+6.81%)
Aug 23, 2021 2.000 2.060 1.830 1.910 1,674,229 +0.10(+5.52%)
Aug 20, 2021 1.760 1.850 1.750 1.810 2,278,341 +0.09(+5.23%)
Aug 19, 2021 1.750 1.750 1.630 1.720 146,939 -0.05(-2.82%)
Aug 18, 2021 1.680 1.800 1.660 1.770 360,467 +0.11(+6.63%)
Aug 17, 2021 1.730 1.730 1.630 1.660 70,296 -0.06(-3.49%)
Aug 16, 2021 1.780 1.780 1.620 1.720 192,175 -0.03(-1.71%)
Aug 13, 2021 1.870 1.920 1.730 1.750 169,333 -0.14(-7.41%)
Aug 12, 2021 1.850 1.937 1.800 1.890 115,172 +0.03(+1.61%)
Aug 11, 2021 1.820 1.870 1.780 1.860 205,489 +0.04(+2.20%)
Aug 10, 2021 1.880 1.981 1.800 1.820 573,202 -0.10(-5.21%)
Aug 09, 2021 1.870 1.930 1.860 1.920 242,939 +0.05(+2.67%)
Aug 06, 2021 2.020 2.029 1.840 1.870 446,970 -0.10(-5.08%)
Aug 05, 2021 2.130 2.170 1.970 1.970 610,636 -0.16(-7.51%)
Aug 04, 2021 2.160 2.210 2.110 2.130 360,051 -0.08(-3.62%)
Aug 03, 2021 2.280 2.299 2.110 2.210 380,732 -0.02(-0.90%)
Aug 02, 2021 2.450 2.490 2.215 2.230 439,818 -0.21(-8.61%)
Jul 30, 2021 2.510 2.730 2.430 2.440 1,113,964 -0.14(-5.43%)
Jul 29, 2021 2.460 2.720 2.460 2.580 572,846 +0.07(+2.79%)
Jul 28, 2021 2.514 2.590 2.380 2.510 278,764 +0.00(+0.00%)
Jul 27, 2021 2.390 2.630 2.270 2.510 999,575 +0.16(+6.81%)
Jul 26, 2021 2.290 2.470 2.230 2.350 455,622 +0.06(+2.62%)
Jul 23, 2021 2.330 2.580 2.260 2.290 1,194,569 -0.09(-3.78%)
Jul 22, 2021 2.380 2.480 2.300 2.380 367,627 -0.10(-4.03%)
Jul 21, 2021 2.190 2.540 2.185 2.480 660,453 +0.35(+16.43%)
Jul 20, 2021 2.240 2.240 2.100 2.130 458,311 -0.11(-4.91%)
Jul 19, 2021 2.080 2.290 2.060 2.240 423,890 +0.05(+2.28%)
Jul 16, 2021 2.340 2.385 2.150 2.190 691,712 -0.31(-12.40%)
Jul 15, 2021 2.740 2.740 2.110 2.500 2,837,500 -0.39(-13.49%)
Jul 14, 2021 2.990 3.200 2.520 2.890 18,250,232 +0.28(+10.73%)
Jul 13, 2021 2.360 2.820 2.240 2.610 6,319,232 +0.27(+11.54%)
Jul 12, 2021 2.480 2.720 2.065 2.340 2,085,131 -0.15(-6.02%)
Jul 09, 2021 2.250 2.571 2.180 2.490 1,258,876 +0.22(+9.69%)
Jul 08, 2021 1.950 2.500 1.930 2.270 1,410,258 +0.25(+12.38%)
Jul 07, 2021 2.130 2.140 1.970 2.020 268,642 -0.10(-4.72%)
Jul 06, 2021 2.020 2.210 2.020 2.120 782,452 +0.11(+5.47%)
Jul 02, 2021 1.920 2.140 1.910 2.010 1,022,803 +0.06(+3.08%)
Jul 01, 2021 1.960 1.960 1.880 1.950 266,768 -0.02(-1.02%)
Jun 30, 2021 1.990 2.230 1.920 1.970 909,110 -0.02(-1.01%)
Jun 29, 2021 2.050 2.050 1.960 1.990 138,597 -0.02(-1.00%)
Jun 28, 2021 1.990 2.040 1.960 2.010 212,402 +0.01(+0.50%)
Jun 25, 2021 1.980 2.060 1.930 2.000 556,897 +0.10(+5.26%)
Jun 24, 2021 1.860 1.960 1.830 1.900 598,095 +0.07(+3.83%)
Jun 23, 2021 1.820 1.890 1.800 1.830 87,345 +0.01(+0.55%)
Jun 22, 2021 1.890 1.920 1.820 1.820 139,299 -0.10(-5.21%)
Jun 21, 2021 1.990 2.030 1.810 1.920 642,501 -0.08(-4.00%)
Jun 18, 2021 2.010 2.070 1.930 2.000 650,150 -0.07(-3.38%)
Jun 17, 2021 2.220 2.240 2.000 2.070 1,440,709 -0.19(-8.41%)
Jun 16, 2021 1.890 2.300 1.870 2.260 3,952,095 +0.36(+18.95%)
Jun 15, 2021 1.940 1.970 1.870 1.900 61,298 -0.04(-2.06%)
Jun 14, 2021 1.970 2.050 1.930 1.940 56,365 -0.02(-1.02%)
Jun 11, 2021 1.930 2.040 1.930 1.960 123,120 +0.03(+1.55%)
Jun 10, 2021 1.990 1.993 1.930 1.930 45,545 -0.05(-2.53%)
Jun 09, 2021 1.900 2.020 1.900 1.980 153,655 +0.08(+4.21%)
Jun 08, 2021 1.880 1.950 1.870 1.900 158,100 +0.04(+2.15%)
Jun 07, 2021 1.870 1.880 1.830 1.860 67,824 +0.02(+1.09%)
Jun 04, 2021 1.850 1.890 1.830 1.840 60,064 -0.01(-0.54%)
Jun 03, 2021 1.830 1.900 1.810 1.850 70,720 -0.02(-1.07%)
Jun 02, 2021 1.850 1.930 1.835 1.870 77,393 -0.01(-0.53%)
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.