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, 2002 3.039 3.039 3.019 3.019 2,669 -0.12(-3.73%)
Oct 30, 2002 3.136 3.136 3.136 3.136 102 +0.10(+3.21%)
Oct 29, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Oct 28, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Oct 25, 2002 3.039 3.039 3.039 3.039 513 -0.13(-4.00%)
Oct 24, 2002 3.165 3.165 3.165 3.165 410 +0.00(+0.00%)
Oct 23, 2002 3.165 3.165 3.117 3.165 1,642 -0.01(-0.31%)
Oct 22, 2002 3.175 3.175 3.175 3.175 102 -0.18(-5.23%)
Oct 21, 2002 3.350 3.350 3.350 3.350 205 +0.19(+5.85%)
Oct 18, 2002 3.165 3.165 3.165 3.165 0 +0.00(+0.00%)
Oct 17, 2002 2.873 3.360 2.825 3.165 7,187 +0.30(+10.54%)
Oct 16, 2002 2.863 2.863 2.863 2.863 205 +0.14(+5.00%)
Oct 15, 2002 2.727 2.727 2.727 2.727 0 +0.00(+0.00%)
Oct 14, 2002 2.727 2.727 2.727 2.727 102 +0.05(+1.82%)
Oct 11, 2002 2.630 2.678 2.620 2.678 4,312 +0.05(+1.85%)
Oct 10, 2002 2.678 2.727 2.630 2.630 4,517 +0.04(+1.50%)
Oct 09, 2002 2.581 2.591 2.581 2.591 2,053 -0.07(-2.56%)
Oct 08, 2002 2.747 2.747 2.659 2.659 616 -0.21(-7.46%)
Oct 07, 2002 2.825 2.873 2.825 2.873 1,129 +0.15(+5.32%)
Oct 04, 2002 2.727 2.737 2.727 2.728 718 +0.00(+0.04%)
Oct 03, 2002 2.786 2.786 2.727 2.727 1,026 -0.01(-0.36%)
Oct 02, 2002 2.737 2.737 2.737 2.737 102 +0.01(+0.32%)
Oct 01, 2002 2.776 2.815 2.727 2.728 82,137 -0.05(-1.72%)
Sep 30, 2002 2.776 2.776 2.776 2.776 410 -0.05(-1.72%)
Sep 27, 2002 2.678 2.873 2.678 2.825 9,445 +0.18(+6.62%)
Sep 26, 2002 2.678 2.678 2.649 2.649 4,106 -0.08(-2.86%)
Sep 25, 2002 2.717 2.727 2.639 2.727 1,848 +0.01(+0.36%)
Sep 24, 2002 2.805 2.912 2.591 2.717 13,450 -0.20(-6.97%)
Sep 23, 2002 2.921 2.921 2.921 2.921 205 -0.00(-0.03%)
Sep 20, 2002 2.922 2.922 2.922 2.922 0 +0.00(+0.00%)
Sep 19, 2002 3.019 3.019 2.708 2.922 3,798 -0.14(-4.43%)
Sep 18, 2002 3.057 3.057 3.057 3.057 0 +0.00(+0.00%)
Sep 17, 2002 3.058 3.068 3.010 3.057 2,156 +0.02(+0.61%)
Sep 16, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Sep 13, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Sep 12, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Sep 11, 2002 3.058 3.058 3.039 3.039 616 +0.35(+13.04%)
Sep 10, 2002 2.747 2.786 2.678 2.688 3,080 -0.05(-1.78%)
Sep 09, 2002 3.067 3.067 2.737 2.737 718 -0.29(-9.65%)
Sep 06, 2002 3.029 3.029 3.029 3.029 102 +0.00(+0.00%)
Sep 05, 2002 2.922 3.039 2.903 3.029 1,437 +0.12(+4.01%)
Sep 04, 2002 2.912 2.912 2.678 2.912 13,860 +0.23(+8.73%)
Sep 03, 2002 2.825 2.825 2.649 2.678 3,901 -0.15(-5.17%)
Aug 30, 2002 2.922 2.922 2.825 2.825 616 +0.05(+1.75%)
Aug 29, 2002 2.678 2.777 2.678 2.776 7,187 +0.01(+0.35%)
Aug 28, 2002 2.766 2.766 2.766 2.766 0 +0.00(+0.00%)
Aug 27, 2002 2.825 2.825 2.678 2.766 12,936 -0.06(-2.07%)
Aug 26, 2002 3.117 3.117 2.825 2.825 15,195 -0.28(-9.12%)
Aug 23, 2002 3.146 3.146 3.108 3.108 1,745 -0.03(-0.93%)
Aug 22, 2002 3.214 3.214 3.107 3.137 2,669 +0.02(+0.62%)
Aug 21, 2002 3.312 3.350 2.922 3.118 16,016 -0.19(-5.83%)
Aug 20, 2002 3.652 3.652 2.825 3.311 69,714 -0.59(-15.05%)
Aug 16, 2002 4.188 4.285 3.896 3.897 7,392 -0.46(-10.49%)
Aug 15, 2002 4.743 4.743 4.100 4.354 4,620 +0.39(+9.86%)
Aug 14, 2002 3.872 3.964 3.428 3.963 8,316 -0.13(-3.12%)
Aug 13, 2002 3.896 4.091 3.896 4.091 1,848 +0.43(+11.70%)
Aug 12, 2002 3.662 3.662 3.662 3.662 0 -0.23(-6.00%)
Aug 07, 2002 3.789 4.139 3.760 3.896 4,517 +0.10(+2.56%)
Aug 06, 2002 3.799 3.799 3.799 3.799 0 +0.00(+0.00%)
Aug 05, 2002 4.188 4.276 3.799 3.799 14,036 -0.34(-8.24%)
Aug 02, 2002 4.139 4.139 4.139 4.139 2,053 +0.00(+0.00%)
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.