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 (%)
Feb 26, 2009 1.948 1.948 1.948 1.948 0 -0.10(-4.76%)
Feb 25, 2009 2.045 2.045 1.997 2.045 32,457 +0.04(+1.94%)
Feb 24, 2009 1.987 2.019 1.977 2.006 4,523 -0.22(-10.05%)
Feb 23, 2009 2.055 2.231 2.036 2.231 12,166 +0.07(+3.16%)
Feb 19, 2009 2.191 2.162 2.162 2.162 13,860 -0.05(-2.21%)
Feb 18, 2009 2.211 2.211 2.211 2.211 0 +0.00(+0.00%)
Feb 17, 2009 2.221 2.250 2.211 2.211 2,836 -0.01(-0.43%)
Feb 13, 2009 2.240 2.240 2.221 2.221 2,912 -0.25(-10.24%)
Feb 12, 2009 2.415 2.474 2.221 2.474 3,109 +0.25(+11.41%)
Feb 11, 2009 2.230 2.230 2.221 2.221 4,168 -0.10(-4.21%)
Feb 10, 2009 2.328 2.338 2.230 2.318 1,950 -0.19(-7.39%)
Feb 09, 2009 2.231 2.503 2.231 2.503 1,642 +0.28(+12.71%)
Feb 06, 2009 2.250 2.250 2.221 2.221 1,540 -0.02(-0.87%)
Feb 05, 2009 2.386 2.386 2.221 2.240 9,445 -0.04(-1.71%)
Feb 04, 2009 2.279 2.279 2.279 2.279 308 -0.13(-5.26%)
Feb 03, 2009 2.250 2.406 2.250 2.406 8,111 +0.16(+6.93%)
Feb 02, 2009 2.338 2.338 2.201 2.250 5,133 -0.24(-9.77%)
Jan 30, 2009 2.454 2.493 2.435 2.493 4,414 +0.14(+5.79%)
Jan 29, 2009 2.532 2.532 2.347 2.357 8,119 -0.19(-7.64%)
Jan 28, 2009 2.279 2.581 2.279 2.552 40,186 +0.31(+13.92%)
Jan 27, 2009 2.230 2.240 2.230 2.240 13,833 +0.08(+3.60%)
Jan 26, 2009 2.143 2.191 2.143 2.162 4,825 +0.02(+0.91%)
Jan 23, 2009 2.055 2.143 2.016 2.143 10,883 -0.00(-0.00%)
Jan 22, 2009 2.230 2.230 2.143 2.143 1,642 +0.02(+0.92%)
Jan 16, 2009 2.065 2.123 2.123 2.123 6,776 +0.07(+3.32%)
Jan 15, 2009 2.230 2.240 2.055 2.055 3,108 +0.01(+0.48%)
Jan 14, 2009 2.377 2.377 2.026 2.045 3,131 -0.04(-1.87%)
Jan 13, 2009 2.123 2.123 2.075 2.084 4,517 +0.01(+0.47%)
Jan 12, 2009 2.250 2.250 2.075 2.075 2,156 -0.28(-11.98%)
Jan 09, 2009 2.250 2.415 2.250 2.357 1,437 +0.12(+5.22%)
Jan 08, 2009 2.250 2.250 2.240 2.240 1,026 -0.04(-1.71%)
Jan 07, 2009 2.377 2.386 2.279 2.279 1,129 -0.09(-3.71%)
Jan 06, 2009 2.045 2.425 2.045 2.367 21,833 +0.27(+13.03%)
Jan 05, 2009 2.133 2.143 2.075 2.094 15,183 -0.00(-0.00%)
Jan 02, 2009 2.045 2.133 1.948 2.094 37,213 +0.05(+2.39%)
Dec 31, 2008 1.948 2.045 1.870 2.045 10,198 +0.02(+0.96%)
Dec 30, 2008 1.938 2.026 1.851 2.026 11,853 -0.02(-0.96%)
Dec 29, 2008 1.948 2.045 1.948 2.045 7,187 +0.07(+3.46%)
Dec 24, 2008 1.977 1.977 1.977 1.977 0 -0.02(-0.98%)
Dec 23, 2008 1.987 1.997 1.987 1.997 308 +0.05(+2.49%)
Dec 22, 2008 1.948 1.948 1.899 1.948 18,060 +0.00(+0.01%)
Dec 19, 2008 2.075 2.075 1.948 1.948 5,120 -0.02(-0.99%)
Dec 18, 2008 1.860 2.045 1.860 1.967 10,130 +0.02(+1.10%)
Dec 17, 2008 1.977 1.977 1.909 1.946 650 -0.04(-2.06%)
Dec 16, 2008 1.997 2.016 1.967 1.987 3,182 +0.04(+2.01%)
Dec 15, 2008 2.036 2.036 1.938 1.948 8,932 -0.18(-8.26%)
Dec 12, 2008 2.075 2.201 2.075 2.123 10,369 +0.09(+4.31%)
Dec 11, 2008 2.098 2.133 1.899 2.036 17,022 -0.08(-3.69%)
Dec 10, 2008 2.094 2.114 2.045 2.114 12,071 +0.15(+7.43%)
Dec 09, 2008 1.997 1.997 1.928 1.967 9,651 -0.03(-1.46%)
Dec 08, 2008 1.997 2.162 1.977 1.997 4,396 -0.06(-2.84%)
Dec 05, 2008 2.162 2.162 2.045 2.055 1,046 +0.01(+0.48%)
Dec 04, 2008 2.123 2.123 2.045 2.045 3,388 -0.38(-15.66%)
Dec 03, 2008 2.269 2.425 2.269 2.425 5,998 +0.35(+16.90%)
Dec 02, 2008 2.094 2.094 1.997 2.075 4,743 +0.08(+3.90%)
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.