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, 2006 6.185 6.389 6.136 6.194 36,412 +0.08(+1.27%)
Oct 30, 2006 5.649 6.175 5.620 6.117 56,358 +0.32(+5.55%)
Oct 27, 2006 5.873 6.039 5.756 5.795 36,827 -0.14(-2.30%)
Oct 26, 2006 5.951 6.078 5.795 5.932 29,290 -0.15(-2.40%)
Oct 25, 2006 6.321 6.321 6.058 6.078 35,804 +0.02(+0.32%)
Oct 24, 2006 6.097 6.272 5.951 6.058 69,130 -0.21(-3.42%)
Oct 23, 2006 5.600 6.915 5.503 6.272 249,772 +0.77(+13.98%)
Oct 20, 2006 5.561 5.591 5.357 5.503 73,220 +0.02(+0.36%)
Oct 19, 2006 5.328 5.600 5.240 5.483 75,096 +0.21(+3.90%)
Oct 18, 2006 4.880 5.493 4.870 5.278 140,193 +0.49(+10.14%)
Oct 17, 2006 4.821 4.919 4.510 4.792 58,146 +0.08(+1.65%)
Oct 16, 2006 4.685 4.899 4.432 4.714 139,621 +0.28(+6.37%)
Oct 13, 2006 4.432 4.558 4.373 4.432 22,036 -0.03(-0.59%)
Oct 12, 2006 4.724 4.809 4.295 4.458 120,240 -0.02(-0.50%)
Oct 11, 2006 3.906 5.084 3.847 4.480 492,401 +0.60(+15.58%)
Oct 10, 2006 3.896 3.945 3.867 3.876 78,521 +0.06(+1.53%)
Oct 09, 2006 3.886 4.071 3.760 3.818 72,135 -0.07(-1.75%)
Oct 06, 2006 3.565 3.886 3.565 3.886 46,429 +0.24(+6.68%)
Oct 05, 2006 3.779 3.779 3.506 3.643 27,843 +0.08(+2.19%)
Oct 04, 2006 3.409 3.594 3.409 3.565 21,866 +0.10(+2.81%)
Oct 03, 2006 3.350 3.536 3.350 3.467 9,343 -0.05(-1.34%)
Oct 02, 2006 3.555 3.555 3.302 3.514 25,309 -0.00(-0.02%)
Sep 29, 2006 3.448 3.602 3.438 3.515 6,725 -0.01(-0.31%)
Sep 28, 2006 3.409 3.574 3.374 3.526 16,334 +0.07(+1.97%)
Sep 27, 2006 3.399 3.565 3.360 3.458 12,525 +0.10(+2.90%)
Sep 26, 2006 3.234 3.370 3.234 3.360 3,619 +0.04(+1.17%)
Sep 25, 2006 3.302 3.393 3.263 3.321 18,294 -0.13(-3.67%)
Sep 22, 2006 3.526 3.526 3.448 3.448 4,620 -0.09(-2.48%)
Sep 21, 2006 3.536 3.623 3.477 3.536 13,245 +0.04(+1.11%)
Sep 20, 2006 3.555 3.623 3.467 3.497 7,120 +0.12(+3.46%)
Sep 19, 2006 3.545 3.545 3.360 3.380 7,084 -0.04(-1.27%)
Sep 18, 2006 3.497 3.584 3.423 3.423 5,323 -0.08(-2.38%)
Sep 15, 2006 3.487 3.555 3.425 3.506 2,977 -0.09(-2.44%)
Sep 14, 2006 3.574 3.594 3.409 3.594 10,421 +0.10(+2.76%)
Sep 13, 2006 3.584 3.789 3.419 3.498 24,757 -0.08(-2.15%)
Sep 12, 2006 3.728 3.728 3.467 3.574 23,214 -0.19(-5.12%)
Sep 11, 2006 3.730 3.808 3.467 3.767 10,123 +0.11(+2.87%)
Sep 08, 2006 3.799 3.808 3.633 3.662 19,999 -0.06(-1.57%)
Sep 07, 2006 3.672 3.730 3.458 3.721 24,641 -0.07(-1.80%)
Sep 06, 2006 3.896 3.896 3.691 3.789 11,499 -0.02(-0.51%)
Sep 05, 2006 3.312 3.808 3.312 3.808 62,707 +0.49(+14.66%)
Sep 01, 2006 3.195 3.389 3.156 3.321 13,778 +0.11(+3.33%)
Aug 31, 2006 3.078 3.263 3.078 3.214 18,465 +0.14(+4.43%)
Aug 30, 2006 3.458 3.458 3.068 3.078 34,519 -0.23(-7.06%)
Aug 29, 2006 3.263 3.458 3.204 3.312 16,433 +0.09(+2.72%)
Aug 28, 2006 3.516 3.516 3.195 3.224 33,626 -0.19(-5.70%)
Aug 25, 2006 3.312 3.536 3.312 3.419 21,265 -0.09(-2.50%)
Aug 24, 2006 3.136 3.604 3.136 3.506 91,732 +0.29(+9.09%)
Aug 23, 2006 3.185 3.389 3.165 3.214 55,227 -0.07(-2.08%)
Aug 22, 2006 3.467 3.650 3.126 3.282 212,286 -0.36(-9.89%)
Aug 21, 2006 2.464 4.558 2.425 3.643 831,931 +1.22(+50.20%)
Aug 18, 2006 2.649 2.649 2.425 2.425 7,905 -0.01(-0.40%)
Aug 17, 2006 2.464 2.562 2.386 2.435 15,044 +0.02(+0.81%)
Aug 16, 2006 2.562 2.669 2.415 2.415 10,844 -0.13(-4.98%)
Aug 15, 2006 2.162 2.698 2.162 2.542 18,379 +0.25(+11.06%)
Aug 14, 2006 2.308 2.513 2.289 2.289 2,276 +0.07(+3.07%)
Aug 11, 2006 2.221 2.221 2.221 2.221 102 +0.07(+3.17%)
Aug 10, 2006 2.279 2.279 2.143 2.152 6,981 -0.14(-5.96%)
Aug 09, 2006 2.289 2.289 2.289 2.289 102 +0.00(+0.00%)
Aug 08, 2006 2.299 2.328 2.289 2.289 5,852 -0.07(-2.89%)
Aug 07, 2006 2.415 2.415 2.357 2.357 410 -0.01(-0.41%)
Aug 04, 2006 2.493 2.493 2.260 2.367 2,176 -0.06(-2.41%)
Aug 03, 2006 2.415 2.591 2.318 2.425 3,490 +0.02(+0.81%)
Aug 02, 2006 2.396 2.484 2.308 2.406 7,497 -0.02(-0.80%)
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.