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 (%)
Nov 29, 2002 5.006 5.113 4.821 5.094 3,080 +0.27(+5.66%)
Nov 27, 2002 4.676 4.967 4.676 4.821 16,530 +0.16(+3.34%)
Nov 26, 2002 4.665 4.665 4.665 4.665 205 -0.09(-1.84%)
Nov 25, 2002 4.539 4.753 4.539 4.753 4,928 +0.16(+3.39%)
Nov 22, 2002 4.608 4.626 4.597 4.597 2,156 -0.01(-0.21%)
Nov 21, 2002 4.490 4.607 4.490 4.607 4,825 -0.24(-5.00%)
Nov 20, 2002 4.587 4.849 4.548 4.849 6,879 +0.37(+8.24%)
Nov 19, 2002 4.392 4.626 4.237 4.480 9,548 +0.07(+1.55%)
Nov 18, 2002 4.636 4.636 4.247 4.412 4,414 -0.47(-9.58%)
Nov 15, 2002 5.016 5.016 4.772 4.880 2,053 -0.15(-2.91%)
Nov 14, 2002 4.646 5.795 4.042 5.026 25,257 +0.45(+9.79%)
Nov 13, 2002 3.350 5.844 3.331 4.578 33,471 +1.24(+37.03%)
Nov 11, 2002 3.175 3.341 3.165 3.341 3,285 +0.00(+0.00%)
Nov 08, 2002 3.341 3.341 3.341 3.341 0 +0.00(+0.00%)
Nov 07, 2002 3.341 3.341 3.341 3.341 0 +0.00(+0.00%)
Nov 06, 2002 3.078 3.341 3.078 3.341 2,977 +0.06(+1.78%)
Nov 05, 2002 3.243 3.282 3.243 3.282 1,745 +0.19(+5.97%)
Nov 04, 2002 3.126 3.292 3.029 3.097 2,874 -0.11(-3.34%)
Nov 01, 2002 3.117 3.204 3.116 3.204 2,772 +0.19(+6.13%)
Oct 31, 2002 3.039 3.039 3.019 3.019 2,669 -0.12(-3.73%)
Oct 30, 2002 3.136 3.136 3.136 3.136 102 +0.10(+3.21%)
Oct 29, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Oct 28, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Oct 25, 2002 3.039 3.039 3.039 3.039 513 -0.13(-4.00%)
Oct 24, 2002 3.165 3.165 3.165 3.165 410 +0.00(+0.00%)
Oct 23, 2002 3.165 3.165 3.117 3.165 1,642 -0.01(-0.31%)
Oct 22, 2002 3.175 3.175 3.175 3.175 102 -0.18(-5.23%)
Oct 21, 2002 3.350 3.350 3.350 3.350 205 +0.19(+5.85%)
Oct 18, 2002 3.165 3.165 3.165 3.165 0 +0.00(+0.00%)
Oct 17, 2002 2.873 3.360 2.825 3.165 7,187 +0.30(+10.54%)
Oct 16, 2002 2.863 2.863 2.863 2.863 205 +0.14(+5.00%)
Oct 15, 2002 2.727 2.727 2.727 2.727 0 +0.00(+0.00%)
Oct 14, 2002 2.727 2.727 2.727 2.727 102 +0.05(+1.82%)
Oct 11, 2002 2.630 2.678 2.620 2.678 4,312 +0.05(+1.85%)
Oct 10, 2002 2.678 2.727 2.630 2.630 4,517 +0.04(+1.50%)
Oct 09, 2002 2.581 2.591 2.581 2.591 2,053 -0.07(-2.56%)
Oct 08, 2002 2.747 2.747 2.659 2.659 616 -0.21(-7.46%)
Oct 07, 2002 2.825 2.873 2.825 2.873 1,129 +0.15(+5.32%)
Oct 04, 2002 2.727 2.737 2.727 2.728 718 +0.00(+0.04%)
Oct 03, 2002 2.786 2.786 2.727 2.727 1,026 -0.01(-0.36%)
Oct 02, 2002 2.737 2.737 2.737 2.737 102 +0.01(+0.32%)
Oct 01, 2002 2.776 2.815 2.727 2.728 82,137 -0.05(-1.72%)
Sep 30, 2002 2.776 2.776 2.776 2.776 410 -0.05(-1.72%)
Sep 27, 2002 2.678 2.873 2.678 2.825 9,445 +0.18(+6.62%)
Sep 26, 2002 2.678 2.678 2.649 2.649 4,106 -0.08(-2.86%)
Sep 25, 2002 2.717 2.727 2.639 2.727 1,848 +0.01(+0.36%)
Sep 24, 2002 2.805 2.912 2.591 2.717 13,450 -0.20(-6.97%)
Sep 23, 2002 2.921 2.921 2.921 2.921 205 -0.00(-0.03%)
Sep 20, 2002 2.922 2.922 2.922 2.922 0 +0.00(+0.00%)
Sep 19, 2002 3.019 3.019 2.708 2.922 3,798 -0.14(-4.43%)
Sep 18, 2002 3.057 3.057 3.057 3.057 0 +0.00(+0.00%)
Sep 17, 2002 3.058 3.068 3.010 3.057 2,156 +0.02(+0.61%)
Sep 16, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Sep 13, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Sep 12, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Sep 11, 2002 3.058 3.058 3.039 3.039 616 +0.35(+13.04%)
Sep 10, 2002 2.747 2.786 2.678 2.688 3,080 -0.05(-1.78%)
Sep 09, 2002 3.067 3.067 2.737 2.737 718 -0.29(-9.65%)
Sep 06, 2002 3.029 3.029 3.029 3.029 102 +0.00(+0.00%)
Sep 05, 2002 2.922 3.039 2.903 3.029 1,437 +0.12(+4.01%)
Sep 04, 2002 2.912 2.912 2.678 2.912 13,860 +0.23(+8.73%)
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.