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 29, 2010 8.363 8.363 8.049 8.177 17,937 +0.01(+0.12%)
Oct 28, 2010 8.245 8.431 8.157 8.167 11,842 -0.06(-0.72%)
Oct 27, 2010 8.442 8.442 8.158 8.226 28,917 +0.00(+0.00%)
Oct 25, 2010 8.275 8.638 8.147 8.226 49,612 +0.15(+1.82%)
Oct 22, 2010 8.147 8.275 8.000 8.078 48,013 +0.03(+0.36%)
Oct 21, 2010 8.079 8.638 8.000 8.049 38,144 +0.03(+0.37%)
Oct 20, 2010 8.717 8.834 7.912 8.020 63,792 -0.56(-6.52%)
Oct 19, 2010 8.049 8.883 7.980 8.579 78,335 +0.72(+9.11%)
Oct 18, 2010 7.951 8.677 7.647 7.863 149,264 +1.46(+22.85%)
Oct 15, 2010 6.802 6.802 6.341 6.400 8,394 -0.35(-5.23%)
Oct 14, 2010 6.802 6.802 6.488 6.753 1,644 +0.08(+1.18%)
Oct 13, 2010 6.577 6.802 6.577 6.675 5,695 +0.10(+1.49%)
Oct 12, 2010 6.616 6.616 6.380 6.577 10,705 -0.03(-0.44%)
Oct 11, 2010 6.694 6.694 6.557 6.606 7,205 +0.03(+0.45%)
Oct 08, 2010 6.479 6.577 6.282 6.577 16,259 +0.00(+0.00%)
Oct 07, 2010 6.694 6.694 6.479 6.577 6,309 -0.12(-1.76%)
Oct 06, 2010 6.626 6.724 6.626 6.694 5,036 +0.22(+3.33%)
Oct 05, 2010 6.587 6.587 6.380 6.479 5,727 -0.10(-1.49%)
Oct 04, 2010 6.852 6.861 6.380 6.577 14,675 -0.19(-2.76%)
Oct 01, 2010 6.812 6.920 6.292 6.763 20,432 -0.05(-0.72%)
Sep 30, 2010 5.890 6.871 5.664 6.812 31,235 +1.03(+17.83%)
Sep 29, 2010 5.840 5.944 5.742 5.782 5,864 -0.01(-0.17%)
Sep 28, 2010 5.644 5.850 5.644 5.791 5,607 +0.15(+2.61%)
Sep 27, 2010 6.243 6.277 5.644 5.644 13,777 -0.60(-9.59%)
Sep 24, 2010 6.420 6.547 5.988 6.243 9,464 +0.05(+0.79%)
Sep 23, 2010 6.125 6.547 6.125 6.194 2,666 +0.01(+0.16%)
Sep 22, 2010 6.155 6.630 6.155 6.184 2,664 -0.18(-2.78%)
Sep 21, 2010 6.331 6.675 6.272 6.361 16,176 -0.01(-0.15%)
Sep 20, 2010 6.577 6.577 6.027 6.371 12,445 -0.21(-3.13%)
Sep 17, 2010 6.479 6.822 6.194 6.577 36,782 -0.12(-1.76%)
Sep 15, 2010 6.243 6.783 5.939 6.694 30,664 +0.45(+7.23%)
Sep 14, 2010 5.870 6.243 5.870 6.243 19,246 +0.16(+2.58%)
Sep 13, 2010 5.831 6.194 5.683 6.086 18,147 +0.13(+2.14%)
Sep 10, 2010 5.850 5.958 5.301 5.958 18,299 +0.21(+3.58%)
Sep 09, 2010 5.968 6.106 5.683 5.752 13,786 -0.18(-2.98%)
Sep 08, 2010 5.693 6.037 5.497 5.929 13,457 +0.33(+5.96%)
Sep 07, 2010 5.399 5.744 5.399 5.595 6,089 +0.16(+2.87%)
Sep 03, 2010 5.595 5.595 5.350 5.439 23,512 -0.08(-1.41%)
Sep 02, 2010 5.595 5.595 5.517 5.517 1,325 +0.10(+1.83%)
Sep 01, 2010 5.664 5.664 5.291 5.417 10,282 -0.18(-3.18%)
Aug 31, 2010 4.957 5.595 4.937 5.595 36,984 +0.68(+13.77%)
Aug 30, 2010 4.859 5.094 4.849 4.918 17,029 -0.05(-1.01%)
Aug 27, 2010 5.055 5.202 4.781 4.968 17,346 -0.14(-2.67%)
Aug 26, 2010 5.153 5.232 4.987 5.104 28,964 -0.15(-2.80%)
Aug 25, 2010 5.467 5.556 4.928 5.252 20,891 -0.25(-4.46%)
Aug 24, 2010 5.595 5.615 5.409 5.497 10,602 -0.13(-2.27%)
Aug 23, 2010 5.742 5.880 5.615 5.625 9,008 -0.07(-1.21%)
Aug 20, 2010 5.615 5.860 5.615 5.693 5,495 -0.05(-0.85%)
Aug 19, 2010 5.860 5.860 5.616 5.742 23,938 -0.05(-0.85%)
Aug 18, 2010 5.772 6.037 5.674 5.791 22,676 +0.03(+0.49%)
Aug 17, 2010 5.752 5.857 5.595 5.763 16,128 +0.01(+0.19%)
Aug 16, 2010 5.890 5.890 5.428 5.752 54,786 -0.29(-4.87%)
Aug 13, 2010 5.919 6.047 5.861 6.047 9,429 +0.03(+0.49%)
Aug 12, 2010 6.125 6.155 5.968 6.017 7,037 -0.06(-0.97%)
Aug 11, 2010 5.880 6.125 5.752 6.076 12,182 +0.02(+0.32%)
Aug 10, 2010 5.801 6.056 5.595 6.056 43,728 +0.04(+0.65%)
Aug 09, 2010 6.233 6.321 5.890 6.017 32,510 -0.23(-3.62%)
Aug 06, 2010 6.626 6.626 6.066 6.243 48,292 -0.38(-5.78%)
Aug 05, 2010 6.960 6.989 6.616 6.626 35,348 -0.33(-4.80%)
Aug 04, 2010 6.920 7.117 6.596 6.960 125,536 +0.36(+5.51%)
Aug 03, 2010 6.704 6.861 6.567 6.596 64,754 -0.37(-5.35%)
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.