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, 2003 2.290 2.290 2.104 2.143 4,209 -0.14(-6.02%)
Oct 30, 2003 2.268 2.280 2.280 2.280 1,848 +0.01(+0.52%)
Oct 29, 2003 2.280 2.280 2.181 2.268 1,437 +0.05(+2.10%)
Oct 28, 2003 2.289 2.289 2.152 2.222 8,521 +0.10(+4.63%)
Oct 27, 2003 2.290 2.290 2.123 2.123 2,772 -0.08(-3.50%)
Oct 24, 2003 2.290 2.290 2.200 2.200 1,642 -0.03(-1.40%)
Oct 23, 2003 2.290 2.328 2.190 2.231 2,156 +0.02(+0.93%)
Oct 22, 2003 2.290 2.290 2.190 2.211 1,642 -0.07(-2.95%)
Oct 21, 2003 2.114 2.415 2.094 2.278 4,825 +0.17(+8.29%)
Oct 20, 2003 2.299 2.299 2.104 2.104 1,129 -0.31(-12.90%)
Oct 17, 2003 2.396 2.415 2.338 2.415 2,053 +0.02(+0.81%)
Oct 16, 2003 2.396 2.396 2.396 2.396 0 +0.00(+0.00%)
Oct 15, 2003 2.396 2.396 2.396 2.396 0 +0.00(+0.00%)
Oct 14, 2003 2.386 2.396 2.386 2.396 1,437 +0.00(+0.00%)
Oct 13, 2003 2.329 2.396 2.329 2.396 513 -0.03(-1.20%)
Oct 10, 2003 2.425 2.425 2.425 2.425 308 +0.00(+0.00%)
Oct 09, 2003 2.240 2.425 2.143 2.425 2,258 +0.19(+8.31%)
Oct 08, 2003 2.239 2.239 2.239 2.239 0 +0.00(+0.00%)
Oct 07, 2003 2.239 2.239 2.239 2.239 205 +0.03(+1.28%)
Oct 06, 2003 2.191 2.211 2.191 2.211 1,848 +0.02(+0.89%)
Oct 03, 2003 2.191 2.191 2.191 2.191 0 +0.00(+0.00%)
Oct 02, 2003 2.191 2.191 2.191 2.191 0 +0.00(+0.00%)
Oct 01, 2003 2.191 2.191 2.191 2.191 2,361 +0.10(+4.70%)
Sep 30, 2003 2.093 2.093 2.093 2.093 0 +0.00(+0.00%)
Sep 29, 2003 2.093 2.093 2.093 2.093 0 +0.00(+0.00%)
Sep 26, 2003 2.104 2.104 2.093 2.093 1,232 -0.00(-0.05%)
Sep 25, 2003 2.114 2.114 2.094 2.094 1,437 -0.02(-0.92%)
Sep 24, 2003 2.114 2.114 2.114 2.114 616 -0.08(-3.56%)
Sep 23, 2003 2.045 2.191 2.045 2.191 4,209 -0.02(-0.88%)
Sep 22, 2003 2.123 2.211 2.123 2.211 5,338 +0.16(+7.58%)
Sep 19, 2003 2.045 2.182 2.045 2.055 1,232 -0.16(-7.05%)
Sep 18, 2003 2.143 2.211 2.094 2.211 3,182 +0.13(+6.07%)
Sep 17, 2003 2.055 2.084 2.055 2.084 3,080 +0.00(+0.00%)
Sep 16, 2003 2.084 2.084 2.084 2.084 0 +0.00(+0.00%)
Sep 15, 2003 2.084 2.084 2.084 2.084 1,642 +0.00(+0.00%)
Sep 12, 2003 2.075 2.094 2.055 2.084 1,950 +0.03(+1.42%)
Sep 11, 2003 2.056 2.056 2.055 2.055 410 -0.02(-0.94%)
Sep 10, 2003 2.075 2.075 2.074 2.075 616 +0.01(+0.47%)
Sep 09, 2003 2.067 2.075 2.065 2.065 1,026 +0.01(+0.47%)
Sep 08, 2003 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Sep 05, 2003 2.055 2.055 2.055 2.055 205 +0.05(+2.38%)
Sep 04, 2003 2.007 2.007 2.007 2.007 102 -0.14(-6.32%)
Sep 03, 2003 2.143 2.143 2.143 2.143 0 +0.00(+0.00%)
Sep 02, 2003 2.143 2.143 2.143 2.143 0 +0.00(+0.00%)
Aug 29, 2003 2.123 2.143 2.123 2.143 513 +0.16(+7.84%)
Aug 28, 2003 2.055 2.055 1.977 1.987 2,874 -0.07(-3.32%)
Aug 27, 2003 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Aug 26, 2003 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Aug 25, 2003 2.006 2.240 2.006 2.055 3,388 -0.18(-7.86%)
Aug 22, 2003 2.230 2.230 2.230 2.230 616 +0.04(+1.78%)
Aug 21, 2003 2.191 2.191 2.191 2.191 1,745 +0.00(+0.04%)
Aug 20, 2003 1.958 2.190 1.948 2.190 9,240 +0.22(+11.34%)
Aug 19, 2003 2.044 2.231 1.967 1.967 3,901 -0.15(-6.91%)
Aug 18, 2003 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
Aug 15, 2003 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
Aug 14, 2003 2.143 2.143 2.104 2.114 2,464 -0.03(-1.36%)
Aug 13, 2003 2.182 2.182 2.143 2.143 2,772 -0.15(-6.38%)
Aug 12, 2003 2.289 2.289 2.289 2.289 102 +0.00(+0.00%)
Aug 11, 2003 2.191 2.289 2.191 2.289 718 +0.12(+5.38%)
Aug 08, 2003 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
Aug 07, 2003 2.172 2.172 2.172 2.172 102 -0.12(-5.11%)
Aug 06, 2003 2.300 2.300 2.289 2.289 1,232 -0.07(-2.89%)
Aug 05, 2003 2.211 2.357 2.211 2.357 1,334 +0.07(+2.98%)
Aug 04, 2003 2.338 2.338 2.249 2.289 2,156 -0.10(-4.08%)
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.