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 30, 2015 3.770 3.810 3.770 3.800 4,490 +0.02(+0.53%)
Oct 29, 2015 3.750 3.760 3.750 3.780 5,461 +0.09(+2.44%)
Oct 28, 2015 3.690 3.690 3.690 3.690 272 -0.00(-0.00%)
Oct 23, 2015 3.780 3.690 3.690 3.690 93 -0.09(-2.38%)
Oct 21, 2015 3.780 3.780 3.780 3.780 200 +0.04(+1.07%)
Oct 19, 2015 3.680 3.740 3.740 3.740 27 -0.06(-1.58%)
Oct 16, 2015 3.760 3.810 3.760 3.800 875 +0.14(+3.83%)
Oct 15, 2015 3.841 3.852 3.560 3.660 13,073 -0.14(-3.68%)
Oct 13, 2015 3.850 3.800 3.800 3.800 98 -0.05(-1.30%)
Oct 09, 2015 3.850 3.850 3.850 3.850 10 +0.00(+0.00%)
Oct 08, 2015 3.800 3.850 3.660 3.850 2,035 -0.02(-0.52%)
Oct 06, 2015 3.800 3.870 3.870 3.870 223 -0.01(-0.26%)
Oct 05, 2015 3.900 3.900 3.800 3.880 700 +0.03(+0.88%)
Oct 01, 2015 3.850 3.846 3.846 3.846 200 +0.10(+2.56%)
Sep 30, 2015 3.700 3.750 3.700 3.750 2,202 -0.05(-1.24%)
Sep 29, 2015 3.770 3.797 3.740 3.797 2,315 -0.02(-0.60%)
Sep 28, 2015 3.800 3.866 3.760 3.820 22,708 +0.05(+1.33%)
Sep 25, 2015 3.820 3.830 3.770 3.770 1,730 -0.09(-2.23%)
Sep 24, 2015 3.833 3.856 3.750 3.856 803 -0.01(-0.26%)
Sep 23, 2015 3.760 3.917 3.750 3.866 10,247 +0.05(+1.20%)
Sep 22, 2015 3.760 3.850 3.760 3.820 2,022 -0.06(-1.55%)
Sep 18, 2015 3.650 3.880 3.880 3.880 13 +0.09(+2.37%)
Sep 17, 2015 3.640 3.800 3.640 3.790 1,036 +0.05(+1.34%)
Sep 16, 2015 3.640 3.910 3.640 3.740 10,492 -0.14(-3.61%)
Sep 14, 2015 3.640 3.880 3.880 3.880 5 +0.03(+0.78%)
Sep 10, 2015 3.720 3.850 3.850 3.850 3,100 +0.14(+3.77%)
Sep 09, 2015 3.700 3.717 3.600 3.710 602 +0.02(+0.54%)
Sep 08, 2015 3.590 3.720 3.590 3.690 2,009 -0.04(-1.07%)
Sep 03, 2015 3.610 3.730 3.730 3.730 1,700 -0.02(-0.41%)
Sep 02, 2015 3.745 3.745 3.745 3.745 1,148 +0.02(+0.42%)
Sep 01, 2015 3.810 3.810 3.600 3.730 4,754 +0.05(+1.36%)
Aug 31, 2015 3.700 3.710 3.680 3.680 600 +0.07(+1.98%)
Aug 28, 2015 3.560 3.608 3.560 3.608 3,929 +0.05(+1.36%)
Aug 27, 2015 3.460 3.560 3.460 3.560 4,720 +0.00(+0.11%)
Aug 26, 2015 3.556 3.556 3.556 3.556 400 +0.01(+0.17%)
Aug 25, 2015 3.550 3.550 3.550 3.550 200 -0.01(-0.20%)
Aug 24, 2015 3.550 3.560 3.490 3.557 6,412 +0.01(+0.20%)
Aug 21, 2015 3.530 3.560 3.530 3.550 320 +0.00(+0.11%)
Aug 20, 2015 3.540 3.550 3.510 3.546 3,599 -0.00(-0.11%)
Aug 19, 2015 3.530 3.550 3.360 3.550 2,839 -0.01(-0.28%)
Aug 14, 2015 3.560 3.560 3.560 3.560 600 +0.00(+0.00%)
Aug 13, 2015 3.560 3.560 3.560 3.560 802 -0.06(-1.79%)
Aug 12, 2015 3.330 3.650 3.290 3.625 40,488 +0.21(+6.30%)
Aug 11, 2015 3.500 3.580 3.370 3.410 18,888 +0.02(+0.59%)
Aug 07, 2015 3.310 3.390 3.390 3.390 4,200 -0.03(-0.88%)
Aug 06, 2015 3.500 3.520 3.280 3.420 7,700 -0.10(-2.76%)
Aug 05, 2015 3.420 3.518 3.350 3.517 2,314 +0.07(+1.94%)
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.