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 31, 2022 0.6700 0.6999 0.6659 0.6677 15,185 -0.00(-0.34%)
Oct 28, 2022 0.6619 0.6701 0.6619 0.6700 4,268 +0.01(+1.22%)
Oct 27, 2022 0.6601 0.6999 0.6601 0.6619 2,537 +0.00(+0.20%)
Oct 26, 2022 0.6700 0.6900 0.6600 0.6606 18,425 +0.00(+0.08%)
Oct 25, 2022 0.6600 0.6999 0.6384 0.6601 28,550 +0.02(+3.12%)
Oct 24, 2022 0.6404 0.6700 0.6400 0.6401 5,778 -0.00(-0.02%)
Oct 21, 2022 0.6500 0.6500 0.6377 0.6402 1,080 -0.01(-1.49%)
Oct 20, 2022 0.6501 0.6628 0.6402 0.6499 2,173 -0.00(-0.03%)
Oct 19, 2022 0.7000 0.7000 0.6400 0.6501 2,764 +0.00(+0.02%)
Oct 18, 2022 0.7196 0.7196 0.6500 0.6500 6,955 -0.00(-0.02%)
Oct 17, 2022 0.6312 0.6783 0.6312 0.6501 19,467 -0.05(-7.09%)
Oct 14, 2022 0.6451 0.6997 0.6316 0.6997 1,508 +0.05(+7.70%)
Oct 13, 2022 0.6500 0.6500 0.6312 0.6497 10,718 +0.00(+0.19%)
Oct 12, 2022 0.6513 0.6755 0.6400 0.6485 4,644 -0.00(-0.25%)
Oct 11, 2022 0.6517 0.6632 0.6312 0.6501 5,078 -0.02(-2.90%)
Oct 10, 2022 0.6984 0.6984 0.6500 0.6695 4,341 +0.04(+5.72%)
Oct 07, 2022 0.6320 0.6417 0.6320 0.6333 840 -0.02(-2.58%)
Oct 06, 2022 0.6402 0.7300 0.6402 0.6501 3,687 -0.01(-1.53%)
Oct 05, 2022 0.6561 0.6899 0.6300 0.6602 11,245 -0.00(-0.02%)
Oct 04, 2022 0.6550 0.7035 0.6462 0.6603 18,754 +0.01(+0.84%)
Oct 03, 2022 0.6550 0.6550 0.6202 0.6548 14,809 -0.00(-0.03%)
Sep 30, 2022 0.6751 0.6799 0.6500 0.6550 10,662 -0.03(-3.68%)
Sep 29, 2022 0.7020 0.7659 0.6493 0.6800 23,298 -0.02(-2.91%)
Sep 28, 2022 0.7200 0.7200 0.7003 0.7004 1,951 +0.00(+0.01%)
Sep 27, 2022 0.7101 0.7561 0.7003 0.7003 21,365 -0.07(-8.52%)
Sep 26, 2022 0.7656 0.7656 0.7300 0.7655 4,899 +0.02(+2.07%)
Sep 23, 2022 0.7737 0.7814 0.7500 0.7500 3,304 -0.00(-0.33%)
Sep 22, 2022 0.7801 0.7801 0.7500 0.7525 16,186 -0.03(-3.53%)
Sep 21, 2022 0.8200 0.8206 0.7800 0.7800 14,391 -0.05(-5.47%)
Sep 20, 2022 0.8409 0.8409 0.8009 0.8251 5,436 +0.02(+2.87%)
Sep 19, 2022 0.8101 0.8698 0.8009 0.8021 5,785 +0.00(+0.09%)
Sep 16, 2022 0.8402 0.8403 0.8014 0.8014 29,359 -0.04(-4.62%)
Sep 15, 2022 0.8451 0.8599 0.8213 0.8402 12,118 +0.02(+2.30%)
Sep 14, 2022 0.8260 0.8545 0.8101 0.8213 30,736 -0.00(-0.45%)
Sep 13, 2022 0.8634 0.8635 0.8250 0.8250 7,175 -0.04(-4.91%)
Sep 12, 2022 0.8699 0.8699 0.8600 0.8676 8,917 +0.01(+0.88%)
Sep 09, 2022 0.8699 0.8700 0.8251 0.8600 11,035 +0.01(+1.18%)
Sep 08, 2022 0.8600 0.8838 0.8500 0.8500 5,526 -0.00(-0.06%)
Sep 07, 2022 0.8698 0.8699 0.8500 0.8505 15,156 -0.02(-2.23%)
Sep 06, 2022 0.8899 0.8899 0.8500 0.8699 26,967 -0.01(-1.15%)
Sep 02, 2022 0.8699 0.8899 0.8500 0.8800 14,291 -0.01(-1.66%)
Sep 01, 2022 0.8560 0.8949 0.8500 0.8949 13,064 +0.03(+2.89%)
Aug 31, 2022 0.9091 0.9091 0.8601 0.8698 7,655 +0.01(+1.61%)
Aug 30, 2022 0.8602 0.8999 0.8402 0.8560 26,141 +0.04(+4.38%)
Aug 29, 2022 0.8926 0.8950 0.8200 0.8201 22,720 -0.07(-8.38%)
Aug 26, 2022 0.9011 0.9659 0.8902 0.8951 15,711 -0.01(-0.58%)
Aug 25, 2022 0.9049 0.9050 0.8902 0.9003 2,387 -0.00(-0.52%)
Aug 24, 2022 0.8955 0.9399 0.8901 0.9050 29,154 +0.02(+2.21%)
Aug 23, 2022 0.8864 0.9302 0.8851 0.8854 10,473 -0.01(-1.13%)
Aug 22, 2022 0.8850 0.8983 0.8843 0.8955 17,277 -0.00(-0.51%)
Aug 19, 2022 0.9200 0.9216 0.8900 0.9001 12,450 -0.02(-2.54%)
Aug 18, 2022 0.9188 0.9239 0.9188 0.9236 12,279 -0.01(-0.58%)
Aug 17, 2022 0.8799 0.9290 0.8799 0.9290 7,834 +0.05(+6.22%)
Aug 16, 2022 0.9500 0.9500 0.8700 0.8746 83,616 -0.07(-7.59%)
Aug 15, 2022 0.9500 0.9500 0.9300 0.9464 29,341 +0.02(+1.75%)
Aug 12, 2022 0.9301 0.9500 0.9100 0.9301 41,505 +0.03(+3.05%)
Aug 11, 2022 0.9300 0.9300 0.8852 0.9026 23,239 +0.01(+1.42%)
Aug 10, 2022 0.8700 0.8990 0.8420 0.8900 21,635 +0.06(+7.22%)
Aug 09, 2022 0.8750 0.8980 0.8250 0.8301 13,868 -0.06(-6.59%)
Aug 08, 2022 0.8500 0.8950 0.8501 0.8887 20,954 +0.03(+3.63%)
Aug 05, 2022 0.8015 0.8975 0.8015 0.8576 106,338 +0.03(+3.18%)
Aug 04, 2022 0.8857 0.8857 0.8300 0.8312 29,116 +0.00(+0.13%)
Aug 03, 2022 0.7700 0.8898 0.7700 0.8301 81,944 +0.03(+3.78%)
Aug 02, 2022 0.7621 0.8110 0.7621 0.7999 34,737 +0.04(+4.97%)
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.