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 (%)
Oct 31, 2005 4.042 4.042 3.555 3.662 23,542 -0.07(-1.83%)
Oct 28, 2005 3.945 3.954 3.555 3.730 57,666 -0.33(-8.15%)
Oct 27, 2005 4.013 4.149 3.954 4.061 23,374 -0.14(-3.25%)
Oct 26, 2005 4.169 4.363 3.945 4.198 70,033 +0.01(+0.23%)
Oct 25, 2005 3.993 4.285 3.993 4.188 40,017 -0.03(-0.69%)
Oct 24, 2005 3.864 4.529 3.730 4.217 137,530 +0.34(+8.79%)
Oct 21, 2005 3.652 3.935 3.652 3.876 32,823 +0.03(+0.76%)
Oct 20, 2005 3.896 4.042 3.721 3.847 55,139 -0.12(-2.95%)
Oct 19, 2005 4.002 4.003 3.789 3.964 26,816 +0.05(+1.24%)
Oct 18, 2005 4.188 4.188 3.779 3.915 49,208 +0.02(+0.50%)
Oct 17, 2005 3.857 4.091 3.700 3.896 89,871 +0.06(+1.52%)
Oct 14, 2005 3.652 3.837 3.594 3.837 129,380 +0.19(+5.07%)
Oct 13, 2005 3.896 3.916 3.506 3.652 79,189 -0.24(-6.25%)
Oct 12, 2005 4.052 4.245 3.896 3.896 87,466 -0.34(-8.05%)
Oct 11, 2005 4.139 4.373 4.091 4.237 59,484 +0.10(+2.35%)
Oct 10, 2005 4.237 4.363 4.061 4.139 116,386 -0.10(-2.30%)
Oct 07, 2005 4.169 4.383 4.061 4.237 101,674 +0.10(+2.35%)
Oct 06, 2005 4.149 4.772 4.016 4.139 638,203 -0.03(-0.70%)
Oct 05, 2005 4.870 4.870 4.149 4.169 317,067 -0.49(-10.46%)
Oct 04, 2005 5.123 5.123 4.626 4.656 309,146 -0.21(-4.40%)
Oct 03, 2005 4.870 5.357 4.480 4.870 1,320,981 -0.17(-3.29%)
Sep 30, 2005 5.552 6.808 4.870 5.035 8,259,251 +1.62(+47.29%)
Sep 29, 2005 3.438 3.974 3.273 3.419 469,827 -0.09(-2.50%)
Sep 28, 2005 3.682 3.974 3.477 3.506 272,937 -0.33(-8.63%)
Sep 27, 2005 3.915 4.295 3.711 3.837 361,740 -0.08(-1.99%)
Sep 26, 2005 3.750 4.626 3.662 3.915 966,169 +0.02(+0.50%)
Sep 23, 2005 3.896 4.061 3.652 3.896 478,821 -0.18(-4.31%)
Sep 22, 2005 4.071 4.636 4.013 4.071 374,654 -0.29(-6.70%)
Sep 21, 2005 4.831 5.065 4.295 4.363 712,849 -0.50(-10.22%)
Sep 20, 2005 4.772 5.824 4.626 4.860 1,714,301 +0.14(+2.89%)
Sep 19, 2005 5.094 5.785 4.568 4.724 2,683,667 -2.19(-31.69%)
Sep 16, 2005 4.831 7.470 4.461 6.915 8,371,776 +2.29(+49.47%)
Sep 15, 2005 5.571 6.165 4.626 4.626 2,910,444 -1.49(-24.36%)
Sep 14, 2005 4.772 7.110 4.578 6.117 10,190,407 +1.94(+46.39%)
Sep 13, 2005 1.461 4.266 1.461 4.178 3,589,107 +2.72(+186.00%)
Sep 12, 2005 1.627 1.627 1.441 1.461 25,770 -0.08(-5.06%)
Sep 09, 2005 1.588 1.685 1.539 1.539 40,247 -0.04(-2.47%)
Sep 08, 2005 1.617 1.636 1.558 1.578 16,433 -0.04(-2.41%)
Sep 07, 2005 1.627 1.685 1.607 1.617 6,776 -0.07(-4.05%)
Sep 06, 2005 1.636 1.704 1.607 1.685 11,874 +0.06(+3.59%)
Sep 02, 2005 1.607 1.656 1.588 1.627 6,961 +0.03(+1.83%)
Sep 01, 2005 1.743 1.743 1.597 1.597 5,837 -0.08(-4.65%)
Aug 31, 2005 1.674 1.753 1.607 1.675 7,341 +0.00(+0.00%)
Aug 30, 2005 1.606 1.675 1.597 1.675 2,261 +0.09(+5.52%)
Aug 29, 2005 1.695 1.734 1.588 1.588 5,338 -0.07(-4.12%)
Aug 26, 2005 1.665 1.673 1.568 1.656 5,133 +0.00(+0.00%)
Aug 25, 2005 1.665 1.695 1.636 1.656 4,363 -0.09(-5.02%)
Aug 24, 2005 1.695 1.743 1.646 1.743 6,468 -0.01(-0.56%)
Aug 23, 2005 1.831 1.851 1.665 1.753 14,478 +0.07(+4.05%)
Aug 22, 2005 1.685 1.782 1.646 1.685 20,843 +0.05(+2.98%)
Aug 19, 2005 1.704 1.734 1.636 1.636 5,625 -0.07(-4.00%)
Aug 18, 2005 1.704 1.773 1.656 1.704 30,380 +0.00(+0.00%)
Aug 17, 2005 1.780 1.780 1.704 1.704 11,807 -0.08(-4.37%)
Aug 16, 2005 1.773 1.782 1.724 1.782 17,847 -0.05(-2.66%)
Aug 15, 2005 1.851 1.851 1.831 1.831 8,265 +0.02(+1.08%)
Aug 12, 2005 1.870 1.880 1.812 1.812 22,389 -0.13(-6.53%)
Aug 11, 2005 1.899 1.938 1.821 1.938 7,135 -0.01(-0.50%)
Aug 10, 2005 1.831 2.026 1.831 1.948 13,347 +0.04(+2.04%)
Aug 09, 2005 1.851 1.909 1.821 1.909 11,755 +0.08(+4.26%)
Aug 08, 2005 1.831 1.890 1.812 1.831 8,829 -0.01(-0.53%)
Aug 05, 2005 1.831 1.899 1.831 1.841 616 -0.01(-0.52%)
Aug 04, 2005 1.899 1.899 1.821 1.851 8,874 -0.04(-2.06%)
Aug 03, 2005 1.851 1.938 1.812 1.890 12,834 +0.01(+0.52%)
Aug 02, 2005 1.802 1.938 1.802 1.880 14,040 +0.06(+3.21%)
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.