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 (%)
Dec 31, 2009 2.221 2.221 2.221 2.221 2,361 +0.03(+1.33%)
Dec 30, 2009 2.191 2.192 2.191 2.192 3,008 +0.00(+0.00%)
Dec 29, 2009 2.201 2.201 2.191 2.191 2,452 -0.05(-2.17%)
Dec 28, 2009 2.182 2.240 2.182 2.240 2,464 +0.06(+2.68%)
Dec 24, 2009 2.338 2.338 2.182 2.182 9,856 -0.16(-6.67%)
Dec 23, 2009 2.215 2.386 2.191 2.338 5,888 +0.14(+6.19%)
Dec 22, 2009 2.230 2.264 2.182 2.201 7,557 -0.20(-8.50%)
Dec 21, 2009 2.269 2.406 2.269 2.406 8,111 +0.22(+10.27%)
Dec 18, 2009 2.182 2.240 2.182 2.182 3,625 +0.00(+0.00%)
Dec 17, 2009 2.191 2.260 2.182 2.182 2,977 -0.10(-4.27%)
Dec 14, 2009 2.182 2.279 2.279 2.279 616 +0.04(+1.73%)
Dec 11, 2009 2.279 2.279 2.182 2.240 1,642 -0.01(-0.43%)
Dec 10, 2009 2.289 2.338 2.182 2.250 10,138 -0.04(-1.74%)
Dec 09, 2009 2.289 2.299 2.289 2.290 2,575 -0.02(-0.81%)
Dec 08, 2009 2.415 2.415 2.308 2.308 562 -0.08(-3.26%)
Dec 07, 2009 2.299 2.386 2.299 2.386 410 -0.00(-0.00%)
Dec 04, 2009 2.269 2.386 2.230 2.386 7,879 +0.13(+5.60%)
Dec 03, 2009 2.240 2.279 2.240 2.260 2,566 +0.12(+5.45%)
Dec 02, 2009 2.182 2.279 2.143 2.143 7,167 +0.00(+0.00%)
Dec 01, 2009 2.240 2.240 2.084 2.143 16,016 +0.03(+1.38%)
Nov 30, 2009 2.269 2.269 2.114 2.114 12,012 -0.04(-1.79%)
Nov 25, 2009 2.143 2.152 2.152 2.152 6,262 +0.04(+1.82%)
Nov 24, 2009 2.104 2.221 2.084 2.114 22,279 +0.03(+1.40%)
Nov 23, 2009 2.084 2.104 2.084 2.084 2,156 -0.09(-4.03%)
Nov 20, 2009 2.104 2.240 2.055 2.172 15,852 +0.03(+1.36%)
Nov 19, 2009 2.055 2.144 2.045 2.143 13,629 +0.05(+2.34%)
Nov 18, 2009 2.094 2.143 2.055 2.094 7,520 -0.01(-0.48%)
Nov 17, 2009 2.104 2.114 2.094 2.104 16,222 -0.12(-5.47%)
Nov 16, 2009 2.104 2.230 2.104 2.226 7,778 -0.05(-2.35%)
Nov 13, 2009 2.162 2.279 2.123 2.279 5,852 +0.12(+5.41%)
Nov 12, 2009 2.065 2.260 2.065 2.162 18,565 +0.12(+5.71%)
Nov 11, 2009 2.075 2.386 1.899 2.045 148,675 +0.05(+2.43%)
Nov 09, 2009 1.997 1.997 1.997 1.997 0 +0.00(+0.01%)
Nov 06, 2009 2.055 2.055 1.987 1.997 2,792 -0.05(-2.38%)
Nov 05, 2009 2.036 2.143 2.036 2.045 5,234 +0.01(+0.48%)
Nov 04, 2009 2.026 2.036 2.026 2.036 410 +0.05(+2.45%)
Nov 03, 2009 1.987 1.987 1.987 1.987 205 -0.01(-0.49%)
Nov 02, 2009 2.006 2.006 1.997 1.997 460 +0.01(+0.49%)
Oct 30, 2009 2.191 2.191 1.987 1.987 8,419 -0.16(-7.27%)
Oct 29, 2009 2.172 2.191 2.143 2.143 5,551 +0.00(+0.00%)
Oct 28, 2009 2.152 2.152 2.143 2.143 616 -0.02(-0.99%)
Oct 27, 2009 2.191 2.386 2.143 2.164 2,130 -0.03(-1.24%)
Oct 26, 2009 2.192 2.318 2.191 2.191 1,627 -0.02(-0.88%)
Oct 23, 2009 2.240 2.240 2.211 2.211 2,669 -0.02(-0.87%)
Oct 22, 2009 2.201 2.240 2.162 2.230 7,936 -0.08(-3.56%)
Oct 21, 2009 2.191 2.313 2.191 2.313 2,879 -0.02(-1.06%)
Oct 20, 2009 2.377 2.513 2.338 2.338 3,712 -0.13(-5.14%)
Oct 19, 2009 2.347 2.484 2.347 2.464 5,339 +0.01(+0.40%)
Oct 16, 2009 2.425 2.542 2.281 2.454 4,876 +0.17(+7.23%)
Oct 15, 2009 2.240 2.289 2.240 2.289 7,484 -0.12(-4.87%)
Oct 14, 2009 2.338 2.406 2.338 2.406 2,361 +0.17(+7.41%)
Oct 13, 2009 2.240 2.250 2.240 2.240 2,227 +0.00(+0.00%)
Oct 12, 2009 2.240 2.240 2.240 2.240 924 -0.00(-0.00%)
Oct 09, 2009 2.094 2.523 2.094 2.240 8,841 -0.05(-2.12%)
Oct 08, 2009 2.269 2.328 2.221 2.289 1,601 -0.03(-1.34%)
Oct 07, 2009 2.367 2.367 2.320 2.320 3,002 +0.14(+6.34%)
Oct 06, 2009 2.182 2.183 2.182 2.182 2,002 -0.01(-0.64%)
Oct 05, 2009 2.191 2.201 2.124 2.196 2,053 -0.05(-2.40%)
Oct 02, 2009 2.357 2.357 2.191 2.250 4,147 -0.09(-3.75%)
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.