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, 2008 2.844 3.068 2.844 3.068 9,343 +0.23(+8.25%)
Oct 30, 2008 2.912 3.010 2.688 2.834 16,140 +0.11(+3.93%)
Oct 29, 2008 2.727 2.727 2.678 2.727 821 +0.04(+1.45%)
Oct 28, 2008 2.776 2.776 2.688 2.688 2,053 -0.11(-3.83%)
Oct 27, 2008 2.786 2.795 2.776 2.795 778 +0.03(+1.06%)
Oct 24, 2008 2.688 3.010 2.688 2.766 6,099 -0.16(-5.33%)
Oct 23, 2008 2.922 2.922 2.922 2.922 5,345 -0.09(-2.91%)
Oct 22, 2008 2.873 3.312 2.639 3.009 10,559 +0.09(+3.00%)
Oct 21, 2008 2.922 2.941 2.922 2.922 10,081 -0.02(-0.66%)
Oct 20, 2008 3.380 3.389 2.941 2.941 6,180 +0.06(+2.03%)
Oct 17, 2008 2.756 3.117 2.669 2.883 13,144 -0.04(-1.33%)
Oct 16, 2008 3.467 3.485 2.698 2.922 6,981 -0.32(-9.91%)
Oct 15, 2008 3.662 3.662 3.243 3.243 13,744 -0.32(-9.02%)
Oct 14, 2008 4.285 5.113 3.467 3.565 28,892 -0.33(-8.50%)
Oct 13, 2008 3.652 3.896 3.652 3.896 23,803 +0.27(+7.53%)
Oct 10, 2008 4.061 4.061 3.165 3.623 31,051 -0.61(-14.48%)
Oct 09, 2008 4.305 4.529 4.149 4.237 2,926 -0.29(-6.45%)
Oct 08, 2008 4.529 5.065 4.178 4.529 10,857 -0.08(-1.69%)
Oct 07, 2008 5.152 5.152 4.393 4.607 10,177 -0.20(-4.25%)
Oct 06, 2008 4.539 4.821 4.432 4.811 71,336 +0.18(+3.78%)
Oct 03, 2008 4.529 4.646 4.529 4.636 1,848 -0.04(-0.83%)
Oct 02, 2008 4.724 4.753 4.675 4.675 3,521 +0.00(+0.00%)
Oct 01, 2008 4.880 4.889 4.529 4.675 9,527 -0.17(-3.42%)
Sep 30, 2008 4.782 4.967 4.626 4.841 10,804 -0.14(-2.74%)
Sep 29, 2008 5.133 5.133 4.763 4.977 12,838 -0.51(-9.24%)
Sep 26, 2008 5.260 5.483 5.260 5.483 1,129 +0.01(+0.18%)
Sep 25, 2008 5.074 5.474 5.074 5.474 19,253 +0.28(+5.44%)
Sep 24, 2008 5.552 5.552 5.191 5.191 10,946 -0.36(-6.49%)
Sep 23, 2008 5.162 5.591 5.123 5.552 3,901 +0.39(+7.55%)
Sep 22, 2008 5.172 5.328 4.967 5.162 8,100 -0.21(-3.99%)
Sep 19, 2008 5.337 5.474 5.211 5.376 20,642 +0.20(+3.95%)
Sep 18, 2008 4.996 5.376 4.996 5.172 14,223 +0.01(+0.19%)
Sep 17, 2008 5.600 5.600 4.987 5.162 19,235 -0.38(-6.85%)
Sep 16, 2008 5.591 5.600 5.290 5.542 14,522 +0.18(+3.27%)
Sep 15, 2008 5.600 5.600 5.308 5.367 16,427 -0.28(-5.00%)
Sep 12, 2008 5.795 5.854 5.513 5.649 15,144 -0.23(-3.97%)
Sep 11, 2008 5.746 5.883 5.552 5.883 29,232 +0.19(+3.25%)
Sep 10, 2008 4.938 5.766 4.850 5.698 98,879 +0.84(+17.23%)
Sep 09, 2008 4.899 4.938 4.675 4.860 27,673 +0.09(+1.84%)
Sep 08, 2008 4.850 4.899 4.753 4.772 25,393 +0.10(+2.08%)
Sep 05, 2008 4.695 4.695 4.597 4.675 16,951 +0.13(+2.78%)
Sep 04, 2008 4.383 4.714 4.383 4.548 17,092 +0.02(+0.43%)
Sep 03, 2008 4.578 4.646 4.471 4.529 10,883 -0.04(-0.85%)
Sep 02, 2008 4.597 4.772 4.529 4.568 12,830 -0.27(-5.63%)
Aug 29, 2008 4.831 4.841 4.714 4.841 1,334 +0.00(+0.00%)
Aug 28, 2008 4.519 4.860 4.519 4.841 5,441 +0.18(+3.76%)
Aug 27, 2008 4.675 4.675 4.558 4.665 9,295 -0.01(-0.21%)
Aug 26, 2008 4.695 4.724 4.587 4.675 38,912 +0.06(+1.27%)
Aug 25, 2008 4.695 4.695 4.558 4.617 36,859 +0.01(+0.21%)
Aug 22, 2008 4.519 4.802 4.519 4.607 10,176 -0.09(-1.87%)
Aug 21, 2008 4.578 4.860 4.568 4.695 32,848 +0.12(+2.55%)
Aug 20, 2008 4.607 4.607 4.490 4.578 11,191 -0.01(-0.21%)
Aug 19, 2008 4.597 4.607 4.441 4.587 16,016 +0.00(+0.00%)
Aug 18, 2008 5.113 5.113 4.539 4.587 48,411 -0.45(-8.90%)
Aug 15, 2008 5.094 5.094 5.016 5.035 21,561 +0.05(+0.98%)
Aug 14, 2008 5.016 5.230 4.656 4.987 15,696 -0.03(-0.58%)
Aug 13, 2008 5.298 5.337 4.841 5.016 35,767 -0.29(-5.50%)
Aug 12, 2008 5.766 5.873 5.074 5.308 68,140 -0.13(-2.33%)
Aug 11, 2008 5.746 5.746 5.308 5.435 11,447 -0.14(-2.45%)
Aug 08, 2008 5.493 5.688 5.493 5.571 18,105 +0.10(+1.78%)
Aug 07, 2008 5.367 5.493 5.357 5.474 5,898 +0.09(+1.63%)
Aug 06, 2008 5.279 5.396 5.269 5.386 25,394 +0.04(+0.73%)
Aug 05, 2008 5.893 5.910 5.016 5.347 79,249 -0.63(-10.59%)
Aug 04, 2008 5.844 5.990 5.844 5.980 3,137 -0.01(-0.16%)
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.