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, 2020 1.870 1.890 1.750 1.850 159,000 -0.09(-4.64%)
Oct 29, 2020 1.670 1.940 1.630 1.940 314,053 +0.25(+14.79%)
Oct 28, 2020 1.730 1.760 1.580 1.690 344,221 -0.08(-4.52%)
Oct 27, 2020 1.750 1.880 1.730 1.770 341,087 -0.07(-3.80%)
Oct 26, 2020 2.120 2.290 1.720 1.840 1,980,387 -0.25(-11.96%)
Oct 23, 2020 1.840 2.250 1.837 2.090 3,339,500 +0.27(+14.84%)
Oct 22, 2020 1.850 1.950 1.820 1.820 135,395 -0.07(-3.70%)
Oct 21, 2020 1.740 2.000 1.660 1.890 716,924 +0.24(+14.55%)
Oct 20, 2020 1.710 1.720 1.650 1.650 80,209 -0.08(-4.62%)
Oct 19, 2020 1.700 1.870 1.610 1.730 637,440 +0.05(+2.98%)
Oct 16, 2020 1.610 1.720 1.610 1.680 215,300 +0.01(+0.60%)
Oct 15, 2020 1.630 2.180 1.600 1.670 2,625,222 +0.03(+1.83%)
Oct 14, 2020 1.600 1.690 1.600 1.640 214,748 -0.10(-5.75%)
Oct 13, 2020 1.810 1.890 1.660 1.740 1,342,766 -0.25(-12.56%)
Oct 12, 2020 1.610 2.310 1.530 1.990 1,778,118 +0.38(+23.60%)
Oct 09, 2020 1.560 1.765 1.560 1.610 111,900 +0.00(+0.00%)
Oct 08, 2020 1.500 1.650 1.500 1.610 149,964 +0.11(+7.33%)
Oct 07, 2020 1.470 1.540 1.450 1.500 86,786 +0.08(+5.63%)
Oct 06, 2020 1.400 1.490 1.390 1.420 144,493 +0.04(+2.90%)
Oct 05, 2020 1.480 1.500 1.370 1.380 159,875 -0.12(-8.00%)
Oct 02, 2020 1.530 1.530 1.450 1.500 52,200 -0.03(-1.96%)
Oct 01, 2020 1.650 1.650 1.530 1.530 95,557 -0.12(-7.27%)
Sep 30, 2020 1.680 1.690 1.470 1.650 302,780 +0.05(+3.12%)
Sep 29, 2020 1.470 1.840 1.470 1.600 756,925 +0.16(+11.11%)
Sep 28, 2020 1.460 1.490 1.410 1.440 81,282 -0.03(-2.04%)
Sep 25, 2020 1.600 1.650 1.430 1.470 294,100 +0.01(+0.68%)
Sep 24, 2020 1.310 1.540 1.300 1.460 367,235 +0.13(+9.77%)
Sep 23, 2020 1.380 1.400 1.320 1.330 43,469 -0.05(-3.62%)
Sep 22, 2020 1.370 1.420 1.350 1.380 36,653 +0.00(+0.00%)
Sep 21, 2020 1.400 1.400 1.360 1.380 23,026 -0.02(-1.43%)
Sep 18, 2020 1.390 1.439 1.350 1.400 21,600 +0.00(+0.00%)
Sep 17, 2020 1.400 1.400 1.379 1.400 40,249 -0.01(-0.71%)
Sep 16, 2020 1.480 1.500 1.390 1.410 67,875 -0.01(-0.70%)
Sep 15, 2020 1.390 1.440 1.390 1.420 14,740 +0.02(+1.43%)
Sep 14, 2020 1.430 1.430 1.370 1.400 24,730 +0.01(+0.72%)
Sep 11, 2020 1.450 1.490 1.337 1.390 41,500 -0.04(-2.80%)
Sep 10, 2020 1.390 1.480 1.390 1.430 18,652 +0.01(+0.70%)
Sep 09, 2020 1.410 1.480 1.410 1.420 81,047 +0.02(+1.43%)
Sep 08, 2020 1.380 1.480 1.350 1.400 137,639 +0.02(+1.45%)
Sep 04, 2020 1.340 1.380 1.330 1.380 74,600 +0.03(+2.22%)
Sep 03, 2020 1.350 1.400 1.330 1.350 58,696 +0.00(+0.00%)
Sep 02, 2020 1.400 1.440 1.340 1.350 60,221 -0.07(-4.93%)
Sep 01, 2020 1.430 1.450 1.360 1.420 81,719 -0.05(-3.40%)
Aug 31, 2020 1.470 1.490 1.430 1.470 96,810 -0.02(-1.34%)
Aug 28, 2020 1.460 1.550 1.460 1.490 48,900 +0.00(+0.00%)
Aug 27, 2020 1.540 1.620 1.480 1.490 70,995 -0.06(-3.87%)
Aug 26, 2020 1.700 1.700 1.520 1.550 187,462 -0.13(-7.74%)
Aug 25, 2020 1.450 1.710 1.350 1.680 686,322 +0.23(+15.86%)
Aug 24, 2020 1.590 1.590 1.340 1.450 191,942 -0.18(-11.04%)
Aug 21, 2020 1.580 1.690 1.580 1.630 147,600 +0.07(+4.49%)
Aug 20, 2020 1.870 1.870 1.560 1.560 244,605 -0.36(-18.75%)
Aug 19, 2020 1.960 1.990 1.870 1.920 71,069 -0.04(-2.04%)
Aug 18, 2020 1.930 2.060 1.800 1.960 322,934 -0.01(-0.51%)
Aug 17, 2020 2.180 2.220 1.900 1.970 244,089 -0.18(-8.37%)
Aug 14, 2020 2.820 2.860 2.050 2.150 924,500 -0.67(-23.76%)
Aug 13, 2020 2.720 3.090 2.700 2.820 1,484,783 +0.09(+3.30%)
Aug 12, 2020 2.750 2.790 2.700 2.730 161,791 -0.01(-0.36%)
Aug 11, 2020 2.800 2.980 2.720 2.740 418,384 -0.03(-1.08%)
Aug 10, 2020 2.750 2.870 2.720 2.770 193,122 +0.05(+1.84%)
Aug 07, 2020 2.660 2.850 2.660 2.720 194,700 +0.02(+0.74%)
Aug 06, 2020 2.570 2.800 2.570 2.700 383,710 +0.09(+3.45%)
Aug 05, 2020 2.520 2.750 2.480 2.610 547,025 +0.10(+3.98%)
Aug 04, 2020 2.550 2.550 2.470 2.510 79,082 -0.02(-0.79%)
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.