Cti Inds Corp (NQ: CTIB )

2.080 USD +0.100 (+5.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 1.970 2.130 1.960 2.080 488,575 +0.10(+5.05%)
Oct 20, 2021 1.910 2.020 1.880 1.980 335,121 +0.07(+3.66%)
Oct 19, 2021 1.900 1.990 1.860 1.910 53,237 -0.01(-0.52%)
Oct 18, 2021 1.910 1.968 1.910 1.920 33,456 +0.01(+0.52%)
Oct 15, 2021 1.940 1.970 1.900 1.910 47,304 -0.03(-1.55%)
Oct 14, 2021 2.020 2.055 1.880 1.940 155,501 -0.06(-3.00%)
Oct 13, 2021 2.010 2.060 2.000 2.000 51,416 -0.05(-2.44%)
Oct 12, 2021 2.000 2.050 1.980 2.050 13,271 -0.01(-0.49%)
Oct 11, 2021 1.990 2.080 1.980 2.060 88,466 +0.06(+3.00%)
Oct 08, 2021 2.010 2.030 1.941 2.000 13,697 -0.01(-0.50%)
Oct 07, 2021 2.110 2.110 1.960 2.010 131,178 -0.05(-2.43%)
Oct 06, 2021 1.890 2.470 1.850 2.060 2,123,164 +0.17(+8.99%)
Oct 05, 2021 1.910 1.920 1.860 1.890 79,988 +0.01(+0.53%)
Oct 04, 2021 1.930 1.960 1.880 1.880 74,053 -0.05(-2.59%)
Oct 01, 2021 1.920 1.955 1.880 1.930 37,338 -0.01(-0.52%)
Sep 30, 2021 1.880 1.960 1.860 1.940 104,811 +0.06(+3.19%)
Sep 29, 2021 1.960 1.970 1.880 1.880 86,553 -0.10(-5.05%)
Sep 28, 2021 1.960 2.000 1.950 1.980 40,099 -0.02(-1.00%)
Sep 27, 2021 1.990 2.010 1.942 2.000 83,078 +0.00(+0.00%)
Sep 24, 2021 1.960 2.090 1.940 2.000 373,100 +0.07(+3.48%)
Sep 23, 2021 1.930 1.980 1.930 1.933 64,711 +0.02(+1.09%)
Sep 22, 2021 1.900 1.990 1.880 1.912 124,896 +0.01(+0.63%)
Sep 21, 2021 1.870 1.910 1.870 1.900 34,566 +0.02(+1.06%)
Sep 20, 2021 1.930 1.930 1.880 1.880 94,635 -0.06(-3.09%)
Sep 17, 2021 1.930 1.980 1.930 1.940 49,688 +0.00(+0.00%)
Sep 16, 2021 1.880 1.980 1.880 1.940 141,522 +0.03(+1.57%)
Sep 15, 2021 1.900 1.930 1.860 1.910 70,794 +0.03(+1.60%)
Sep 14, 2021 2.040 2.060 1.870 1.880 128,362 -0.18(-8.74%)
Sep 13, 2021 2.060 2.090 2.000 2.060 77,988 -0.03(-1.44%)
Sep 10, 2021 2.140 2.140 2.050 2.090 101,063 -0.04(-1.88%)
Sep 09, 2021 2.070 2.140 2.050 2.130 102,489 +0.06(+2.90%)
Sep 08, 2021 2.120 2.150 2.040 2.070 102,136 -0.08(-3.72%)
Sep 07, 2021 2.200 2.210 2.122 2.150 61,901 -0.07(-3.15%)
Sep 03, 2021 2.250 2.255 2.150 2.220 162,220 -0.04(-1.77%)
Sep 02, 2021 2.190 2.302 2.170 2.260 379,932 +0.11(+5.12%)
Sep 01, 2021 2.110 2.290 2.100 2.150 275,065 +0.03(+1.42%)
Aug 31, 2021 2.000 2.150 2.000 2.120 214,798 +0.09(+4.43%)
Aug 30, 2021 2.050 2.070 2.000 2.030 87,517 -0.04(-1.93%)
Aug 27, 2021 1.990 2.120 1.990 2.070 272,446 +0.11(+5.61%)
Aug 26, 2021 2.000 2.030 1.960 1.960 95,676 -0.10(-4.85%)
Aug 25, 2021 2.020 2.080 1.957 2.060 370,078 +0.02(+0.98%)
Aug 24, 2021 1.900 2.150 1.880 2.040 568,115 +0.13(+6.81%)
Aug 23, 2021 2.000 2.060 1.830 1.910 1,674,229 +0.10(+5.52%)
Aug 20, 2021 1.760 1.850 1.750 1.810 2,278,341 +0.09(+5.23%)
Aug 19, 2021 1.750 1.750 1.630 1.720 146,939 -0.05(-2.82%)
Aug 18, 2021 1.680 1.800 1.660 1.770 360,467 +0.11(+6.63%)
Aug 17, 2021 1.730 1.730 1.630 1.660 70,296 -0.06(-3.49%)
Aug 16, 2021 1.780 1.780 1.620 1.720 192,175 -0.03(-1.71%)
Aug 13, 2021 1.870 1.920 1.730 1.750 169,333 -0.14(-7.41%)
Aug 12, 2021 1.850 1.937 1.800 1.890 115,172 +0.03(+1.61%)
Aug 11, 2021 1.820 1.870 1.780 1.860 205,489 +0.04(+2.20%)
Aug 10, 2021 1.880 1.981 1.800 1.820 573,202 -0.10(-5.21%)
Aug 09, 2021 1.870 1.930 1.860 1.920 242,939 +0.05(+2.67%)
Aug 06, 2021 2.020 2.029 1.840 1.870 446,970 -0.10(-5.08%)
Aug 05, 2021 2.130 2.170 1.970 1.970 610,636 -0.16(-7.51%)
Aug 04, 2021 2.160 2.210 2.110 2.130 360,051 -0.08(-3.62%)
Aug 03, 2021 2.280 2.299 2.110 2.210 380,732 -0.02(-0.90%)
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.