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 (%)
Jul 31, 2023 1.890 1.900 1.850 1.850 6,236 -0.03(-1.60%)
Jul 28, 2023 1.850 1.899 1.800 1.880 10,797 +0.03(+1.62%)
Jul 27, 2023 1.890 1.890 1.850 1.850 9,266 -0.07(-3.65%)
Jul 26, 2023 1.900 1.940 1.860 1.920 9,183 +0.06(+3.23%)
Jul 25, 2023 1.950 1.950 1.860 1.860 18,091 +0.00(+0.00%)
Jul 24, 2023 2.020 2.020 1.860 1.860 3,653 -0.13(-6.53%)
Jul 21, 2023 1.820 2.005 1.820 1.990 46,957 +0.13(+6.99%)
Jul 20, 2023 1.830 1.860 1.810 1.860 16,789 +0.02(+1.09%)
Jul 19, 2023 1.920 1.920 1.812 1.840 11,982 -0.11(-5.64%)
Jul 18, 2023 1.970 1.970 1.910 1.950 5,706 -0.00(-0.17%)
Jul 17, 2023 1.990 1.990 1.930 1.953 4,779 +0.00(+0.17%)
Jul 14, 2023 1.990 1.990 1.950 1.950 8,443 -0.02(-1.22%)
Jul 13, 2023 2.000 2.000 1.920 1.974 30,535 -0.02(-0.80%)
Jul 12, 2023 1.990 1.996 1.969 1.990 17,235 +0.02(+1.02%)
Jul 11, 2023 1.970 1.975 1.960 1.970 6,724 +0.00(+0.00%)
Jul 10, 2023 1.990 2.000 1.954 1.970 18,083 -0.02(-1.01%)
Jul 07, 2023 1.970 2.020 1.950 1.990 54,536 +0.00(+0.00%)
Jul 06, 2023 1.950 2.000 1.949 1.990 23,168 +0.03(+1.53%)
Jul 05, 2023 1.920 1.970 1.880 1.960 12,795 -0.03(-1.51%)
Jul 03, 2023 1.950 1.990 1.920 1.990 4,151 +0.02(+1.02%)
Jun 30, 2023 1.950 2.000 1.950 1.970 15,331 +0.00(+0.00%)
Jun 29, 2023 1.920 1.970 1.870 1.970 8,367 +0.05(+2.60%)
Jun 28, 2023 1.940 1.940 1.900 1.920 4,721 -0.01(-0.52%)
Jun 27, 2023 1.880 1.940 1.885 1.930 1,617 -0.00(-0.22%)
Jun 26, 2023 1.982 2.010 1.890 1.934 16,725 -0.09(-4.24%)
Jun 23, 2023 2.021 2.030 1.960 2.020 12,573 +0.00(+0.00%)
Jun 22, 2023 2.000 2.040 1.890 2.020 18,234 +0.00(+0.00%)
Jun 21, 2023 2.160 2.178 1.950 2.020 63,614 -0.14(-6.48%)
Jun 20, 2023 1.980 2.160 1.902 2.160 80,016 +0.23(+11.92%)
Jun 16, 2023 1.810 1.990 1.800 1.930 83,416 +0.11(+6.04%)
Jun 15, 2023 1.910 1.910 1.750 1.820 19,864 -0.03(-1.62%)
Jun 14, 2023 1.920 1.920 1.850 1.850 25,915 -0.07(-3.65%)
Jun 13, 2023 1.940 1.980 1.920 1.920 7,788 -0.08(-4.00%)
Jun 12, 2023 1.990 2.000 1.930 2.000 18,204 +0.04(+2.04%)
Jun 09, 2023 1.930 2.050 1.930 1.960 41,568 +0.00(+0.26%)
Jun 08, 2023 1.943 1.970 1.940 1.955 16,776 -0.01(-0.76%)
Jun 07, 2023 1.780 1.970 1.782 1.970 26,119 +0.18(+10.06%)
Jun 06, 2023 1.770 1.820 1.760 1.790 6,755 +0.02(+1.13%)
Jun 05, 2023 1.757 1.820 1.757 1.770 8,900 -0.05(-2.75%)
Jun 02, 2023 1.890 1.890 1.780 1.820 7,958 -0.06(-3.19%)
Jun 01, 2023 1.780 1.880 1.770 1.880 6,922 +0.12(+6.82%)
May 31, 2023 1.700 1.801 1.700 1.760 21,786 +0.03(+1.91%)
May 30, 2023 1.640 1.800 1.640 1.727 21,686 +0.09(+5.30%)
May 26, 2023 1.560 1.650 1.560 1.640 10,198 +0.10(+6.49%)
May 25, 2023 1.620 1.620 1.530 1.540 6,738 -0.08(-4.92%)
May 24, 2023 1.610 1.681 1.600 1.620 32,249 +0.01(+0.60%)
May 23, 2023 1.788 1.788 1.570 1.610 43,264 -0.20(-10.82%)
May 22, 2023 1.910 1.915 1.800 1.805 24,603 -0.12(-6.46%)
May 19, 2023 2.000 2.030 1.915 1.930 52,375 -0.01(-0.52%)
May 18, 2023 1.890 2.020 1.890 1.940 51,248 +0.04(+2.11%)
May 17, 2023 1.900 1.948 1.880 1.900 31,239 +0.01(+0.53%)
May 16, 2023 1.890 1.900 1.860 1.890 47,437 +0.02(+1.07%)
May 15, 2023 1.890 1.900 1.850 1.870 17,172 +0.02(+1.08%)
May 12, 2023 1.880 1.900 1.800 1.850 47,497 -0.01(-0.54%)
May 11, 2023 1.890 1.900 1.820 1.860 28,037 +0.10(+5.68%)
May 10, 2023 1.810 1.851 1.750 1.760 31,312 +0.02(+1.15%)
May 09, 2023 1.780 1.780 1.710 1.740 18,306 +0.04(+2.35%)
May 08, 2023 1.780 1.950 1.620 1.700 141,515 +0.01(+0.57%)
May 05, 2023 1.645 1.850 1.590 1.690 65,701 +0.07(+4.34%)
May 04, 2023 1.450 1.670 1.420 1.620 37,732 +0.22(+15.71%)
May 03, 2023 1.330 1.472 1.280 1.400 58,477 +0.05(+3.70%)
May 02, 2023 1.330 1.380 1.330 1.350 18,881 +0.05(+3.85%)
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.