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 30, 2021 1.670 1.689 1.490 1.580 211,200 -0.07(-4.24%)
Nov 29, 2021 1.750 1.750 1.650 1.650 138,264 -0.06(-3.23%)
Nov 26, 2021 1.790 1.840 1.680 1.705 301,442 -0.15(-7.84%)
Nov 24, 2021 1.910 1.911 1.770 1.850 253,842 -0.12(-6.09%)
Nov 23, 2021 1.800 2.030 1.760 1.970 1,395,238 +0.17(+9.44%)
Nov 22, 2021 1.810 1.890 1.760 1.800 130,005 -0.08(-4.26%)
Nov 19, 2021 1.890 1.950 1.850 1.880 141,970 -0.01(-0.53%)
Nov 18, 2021 1.770 1.890 1.844 1.890 216,155 +0.10(+5.59%)
Nov 17, 2021 1.800 1.800 1.750 1.790 64,541 -0.01(-0.74%)
Nov 16, 2021 1.810 1.840 1.780 1.803 64,058 -0.02(-1.19%)
Nov 15, 2021 1.860 1.865 1.810 1.825 66,521 -0.04(-1.88%)
Nov 12, 2021 1.860 1.900 1.815 1.860 104,669 -0.02(-1.06%)
Nov 11, 2021 1.830 1.880 1.830 1.880 35,398 +0.03(+1.90%)
Nov 10, 2021 1.910 1.845 232,491 -0.07(-3.91%)
Nov 09, 2021 1.900 1.930 1.880 1.920 255,048 -0.01(-0.44%)
Nov 08, 2021 1.930 1.950 1.910 1.929 75,654 -0.01(-0.59%)
Nov 05, 2021 1.920 1.940 1.900 1.940 120,737 +0.00(+0.14%)
Nov 04, 2021 1.940 1.970 1.910 1.937 129,743 -0.01(-0.65%)
Nov 03, 2021 1.940 1.970 1.930 1.950 79,378 -0.02(-1.02%)
Nov 02, 2021 1.960 1.990 1.930 1.970 128,291 +0.00(+0.00%)
Nov 01, 2021 1.980 1.980 1.910 1.970 113,193 -0.01(-0.51%)
Oct 29, 2021 2.000 2.040 1.930 1.980 76,281 -0.01(-0.50%)
Oct 28, 2021 1.920 2.060 1.900 1.990 378,266 +0.05(+2.58%)
Oct 27, 2021 2.050 2.047 1.930 1.940 273,699 -0.11(-5.37%)
Oct 26, 2021 2.170 2.020 2.050 447,530 -0.22(-9.69%)
Oct 25, 2021 2.320 2.355 2.100 2.270 1,469,505 -0.39(-14.66%)
Oct 22, 2021 2.330 2.150 2.660 11,361,880 +0.58(+27.88%)
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%)
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.