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, 2004 1.344 1.344 1.315 1.315 3,388 +0.00(+0.00%)
Oct 28, 2004 1.315 1.315 1.315 1.315 4,517 -0.03(-2.17%)
Oct 27, 2004 1.266 1.344 1.266 1.344 6,981 +0.08(+6.15%)
Oct 26, 2004 1.266 1.266 1.227 1.266 1,334 +0.05(+4.00%)
Oct 25, 2004 1.266 1.286 1.217 1.217 8,008 -0.09(-6.79%)
Oct 22, 2004 1.432 1.441 1.276 1.306 19,302 -0.15(-10.60%)
Oct 21, 2004 1.461 1.461 1.461 1.461 0 +0.00(+0.00%)
Oct 20, 2004 1.461 1.461 1.461 1.461 1,129 +0.00(+0.00%)
Oct 19, 2004 1.480 1.480 1.461 1.461 308 +0.00(+0.00%)
Oct 18, 2004 1.461 1.471 1.461 1.461 5,544 +0.04(+2.74%)
Oct 15, 2004 1.412 1.422 1.364 1.422 2,156 -0.03(-2.01%)
Oct 14, 2004 1.461 1.461 1.364 1.451 1,129 -0.02(-1.32%)
Oct 13, 2004 1.472 1.472 1.471 1.471 308 -0.03(-1.95%)
Oct 12, 2004 1.510 1.510 1.500 1.500 821 -0.02(-1.28%)
Oct 11, 2004 1.510 1.519 1.510 1.519 1,129 +0.03(+1.96%)
Oct 08, 2004 1.480 1.490 1.480 1.490 2,258 +0.01(+0.66%)
Oct 07, 2004 1.539 1.539 1.480 1.480 2,156 +0.04(+2.70%)
Oct 06, 2004 1.451 1.461 1.412 1.441 924 +0.02(+1.37%)
Oct 05, 2004 1.451 1.451 1.393 1.422 2,566 -0.02(-1.28%)
Oct 04, 2004 1.365 1.441 1.365 1.441 1,232 +0.08(+5.64%)
Oct 01, 2004 1.421 1.422 1.364 1.364 7,289 -0.04(-2.78%)
Sep 30, 2004 1.471 1.471 1.393 1.403 1,026 -0.06(-4.00%)
Sep 29, 2004 1.364 1.461 1.364 1.461 2,464 +0.05(+3.45%)
Sep 28, 2004 1.411 1.421 1.373 1.412 3,798 -0.04(-2.75%)
Sep 27, 2004 1.471 1.472 1.364 1.452 1,848 -0.10(-6.23%)
Sep 24, 2004 1.549 1.549 1.549 1.549 0 +0.00(+0.00%)
Sep 23, 2004 1.549 1.549 1.549 1.549 3,285 +0.05(+3.25%)
Sep 22, 2004 1.714 1.714 1.500 1.500 4,004 +0.12(+8.45%)
Sep 21, 2004 1.510 1.529 1.374 1.383 18,891 -0.08(-5.33%)
Sep 20, 2004 1.461 1.510 1.334 1.461 10,985 -0.09(-5.66%)
Sep 17, 2004 1.509 1.549 1.509 1.549 3,490 +0.09(+6.00%)
Sep 16, 2004 1.461 1.489 1.450 1.461 5,544 -0.04(-2.34%)
Sep 15, 2004 1.461 1.510 1.461 1.496 2,361 +0.07(+5.21%)
Sep 14, 2004 1.432 1.480 1.422 1.422 3,182 +0.06(+4.29%)
Sep 13, 2004 1.441 1.480 1.286 1.364 13,039 -0.10(-6.67%)
Sep 10, 2004 1.558 1.578 1.364 1.461 27,618 -0.10(-6.25%)
Sep 09, 2004 1.558 1.646 1.558 1.558 10,883 +0.05(+3.16%)
Sep 08, 2004 1.511 1.511 1.511 1.511 102 +0.00(+0.00%)
Sep 07, 2004 1.520 1.521 1.511 1.511 718 -0.05(-3.06%)
Sep 03, 2004 1.558 1.558 1.558 1.558 308 +0.00(+0.00%)
Sep 02, 2004 1.557 1.608 1.557 1.558 3,080 -0.03(-1.90%)
Sep 01, 2004 1.646 1.646 1.538 1.589 5,544 +0.08(+5.23%)
Aug 31, 2004 1.510 1.510 1.510 1.510 2,156 -0.05(-3.13%)
Aug 30, 2004 1.578 1.636 1.558 1.558 12,628 -0.02(-1.23%)
Aug 27, 2004 1.597 1.597 1.393 1.578 15,298 +0.21(+15.63%)
Aug 26, 2004 1.500 1.500 1.334 1.365 9,343 -0.12(-7.83%)
Aug 25, 2004 1.558 1.558 1.373 1.480 12,731 -0.05(-3.18%)
Aug 24, 2004 1.704 1.704 1.422 1.529 26,386 -0.18(-10.29%)
Aug 23, 2004 1.851 1.851 1.704 1.704 8,624 -0.11(-5.91%)
Aug 20, 2004 1.792 1.890 1.792 1.812 6,673 -0.08(-4.07%)
Aug 19, 2004 1.909 1.909 1.714 1.889 2,156 -0.02(-1.02%)
Aug 18, 2004 1.724 1.919 1.724 1.908 4,722 +0.11(+5.89%)
Aug 17, 2004 1.948 1.948 1.588 1.802 32,239 -0.15(-7.50%)
Aug 16, 2004 1.948 1.948 1.948 1.948 308 -0.03(-1.48%)
Aug 13, 2004 1.977 2.026 1.977 1.977 6,879 -0.01(-0.49%)
Aug 12, 2004 1.987 1.987 1.987 1.987 410 +0.00(+0.00%)
Aug 11, 2004 2.006 2.006 1.987 1.987 1,540 -0.02(-0.97%)
Aug 10, 2004 2.094 2.094 2.006 2.006 1,642 +0.06(+3.00%)
Aug 09, 2004 1.967 1.967 1.899 1.948 13,347 +0.00(+0.00%)
Aug 06, 2004 2.075 2.075 1.948 1.948 718 -0.03(-1.48%)
Aug 05, 2004 1.977 1.977 1.977 1.977 1,745 +0.00(+0.00%)
Aug 04, 2004 1.987 2.055 1.977 1.977 2,772 -0.01(-0.49%)
Aug 03, 2004 1.997 2.094 1.987 1.987 8,419 +0.11(+5.70%)
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.