Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cti Inds Corp (NQ: CTIB )

N/A 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 (%)
Jan 31, 2005 1.570 1.850 1.570 1.839 40,450 +0.32(+20.99%)
Jan 28, 2005 1.520 1.530 1.520 1.520 4,700 +0.00(+0.00%)
Jan 27, 2005 1.580 1.600 1.500 1.520 31,347 -0.08(-5.00%)
Jan 26, 2005 1.650 1.650 1.590 1.600 8,780 -0.05(-3.03%)
Jan 25, 2005 1.600 1.680 1.600 1.650 8,500 +0.01(+0.61%)
Jan 24, 2005 1.630 1.690 1.600 1.640 17,557 -0.01(-0.61%)
Jan 21, 2005 1.610 1.730 1.580 1.650 15,910 -0.05(-2.94%)
Jan 20, 2005 1.750 1.751 1.660 1.700 6,490 -0.07(-3.95%)
Jan 19, 2005 1.920 1.920 1.680 1.770 29,360 -0.10(-5.35%)
Jan 18, 2005 2.100 2.150 1.750 1.870 44,143 -0.22(-10.53%)
Jan 14, 2005 2.030 2.150 2.030 2.090 40,280 +0.06(+2.96%)
Jan 13, 2005 2.150 2.370 2.000 2.030 44,923 -0.17(-7.73%)
Jan 12, 2005 2.500 2.750 2.200 2.200 60,915 -0.25(-10.20%)
Jan 11, 2005 2.990 3.150 2.210 2.450 204,361 -0.40(-14.04%)
Jan 10, 2005 2.800 3.100 2.650 2.850 278,026 +0.37(+14.92%)
Jan 07, 2005 2.150 2.870 2.150 2.480 243,137 +0.34(+15.89%)
Jan 06, 2005 1.940 2.340 1.810 2.140 87,800 +0.30(+16.43%)
Jan 05, 2005 1.600 1.950 1.600 1.838 13,125 +0.19(+11.39%)
Jan 04, 2005 2.040 2.040 1.650 1.650 28,200 -0.18(-9.84%)
Jan 03, 2005 1.580 2.180 1.520 1.830 121,596 +0.38(+26.21%)
Dec 31, 2004 1.501 1.501 1.450 1.450 8,088 -0.01(-0.68%)
Dec 30, 2004 1.500 1.500 1.450 1.460 1,900 -0.02(-1.35%)
Dec 29, 2004 1.430 1.580 1.430 1.480 12,200 +0.03(+2.00%)
Dec 28, 2004 1.450 1.451 1.440 1.451 2,200 +0.01(+0.76%)
Dec 27, 2004 1.420 1.500 1.420 1.440 9,700 -0.04(-2.70%)
Dec 23, 2004 1.450 1.620 1.410 1.480 15,900 -0.17(-10.30%)
Dec 22, 2004 1.580 1.680 1.580 1.650 16,600 -0.03(-1.79%)
Dec 21, 2004 1.370 1.770 1.370 1.680 65,100 +0.30(+21.74%)
Dec 20, 2004 1.469 1.469 1.260 1.380 8,500 +0.03(+2.22%)
Dec 17, 2004 1.350 1.350 1.350 1.350 4,700 -0.02(-1.46%)
Dec 16, 2004 1.379 1.420 1.350 1.370 2,900 -0.03(-2.14%)
Dec 15, 2004 1.360 1.400 1.360 1.400 4,800 +0.04(+2.94%)
Dec 14, 2004 1.500 1.500 1.330 1.360 5,500 -0.02(-1.45%)
Dec 13, 2004 1.440 1.440 1.360 1.380 5,700 -0.06(-4.17%)
Dec 10, 2004 1.440 1.440 1.440 1.440 100 +0.04(+2.86%)
Dec 09, 2004 1.330 1.430 1.330 1.400 8,000 +0.00(+0.00%)
Dec 08, 2004 1.400 1.400 1.400 1.400 4,400 -0.01(-0.99%)
Dec 07, 2004 1.470 1.590 1.400 1.414 15,000 -0.02(-1.12%)
Dec 06, 2004 1.550 1.550 1.420 1.430 2,600 -0.03(-2.05%)
Dec 03, 2004 1.410 1.640 1.410 1.460 12,600 +0.05(+3.55%)
Dec 02, 2004 1.450 1.500 1.400 1.410 6,600 +0.01(+0.71%)
Dec 01, 2004 1.580 1.580 1.400 1.400 2,100 -0.08(-5.41%)
Nov 30, 2004 1.551 1.551 1.470 1.480 3,500 -0.02(-1.33%)
Nov 29, 2004 1.310 1.600 1.310 1.500 15,300 -0.02(-1.32%)
Nov 26, 2004 1.520 1.520 1.520 1.520 600 -0.08(-5.00%)
Nov 24, 2004 1.550 1.670 1.500 1.600 8,100 +0.05(+3.23%)
Nov 23, 2004 1.550 1.550 1.519 1.550 9,100 -0.06(-3.73%)
Nov 22, 2004 1.500 1.620 1.400 1.610 15,700 +0.01(+0.63%)
Nov 19, 2004 1.450 1.640 1.400 1.600 13,000 +0.11(+7.38%)
Nov 18, 2004 1.470 1.570 1.460 1.490 3,700 -0.03(-1.97%)
Nov 17, 2004 1.689 1.689 1.500 1.520 7,000 -0.08(-5.00%)
Nov 16, 2004 1.880 1.880 1.600 1.600 9,200 +0.02(+1.27%)
Nov 15, 2004 1.700 1.700 1.530 1.580 13,400 -0.16(-9.20%)
Nov 12, 2004 1.789 1.900 1.710 1.740 4,500 -0.02(-1.14%)
Nov 11, 2004 1.940 1.940 1.650 1.760 27,100 -0.13(-6.88%)
Nov 10, 2004 1.490 2.400 1.490 1.890 122,900 +0.39(+26.00%)
Nov 09, 2004 1.500 1.500 1.500 1.500 7,300 -0.02(-1.32%)
Nov 08, 2004 1.370 1.520 1.370 1.520 7,000 +0.07(+4.83%)
Nov 05, 2004 1.450 1.520 1.410 1.450 6,800 -0.02(-1.36%)
Nov 04, 2004 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Nov 03, 2004 1.530 1.530 1.460 1.470 7,500 -0.03(-2.00%)
Nov 02, 2004 1.420 1.520 1.331 1.500 6,100 +0.07(+4.90%)
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.