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, 2010 5.202 5.467 5.202 5.222 28,532 +0.02(+0.38%)
Nov 29, 2010 5.193 5.379 5.065 5.202 36,988 -0.19(-3.46%)
Nov 26, 2010 5.487 5.487 5.321 5.389 8,491 -0.02(-0.36%)
Nov 24, 2010 5.320 5.409 5.409 5.409 23,702 +0.00(+0.00%)
Nov 23, 2010 5.360 5.585 5.104 5.409 54,055 -0.01(-0.18%)
Nov 22, 2010 5.497 5.497 5.301 5.418 50,706 -0.06(-1.08%)
Nov 19, 2010 5.595 5.644 5.301 5.477 34,837 -0.24(-4.12%)
Nov 18, 2010 5.409 5.952 5.409 5.713 62,758 +0.32(+6.01%)
Nov 17, 2010 5.144 5.497 5.144 5.389 36,881 +0.17(+3.20%)
Nov 16, 2010 5.153 5.340 5.055 5.222 67,403 -0.03(-0.56%)
Nov 15, 2010 5.615 5.772 4.937 5.252 289,876 -1.10(-17.31%)
Nov 12, 2010 6.508 6.508 6.233 6.351 24,633 -0.07(-1.07%)
Nov 11, 2010 6.822 6.822 6.115 6.420 48,273 -0.28(-4.25%)
Nov 10, 2010 6.567 7.058 6.076 6.704 95,070 +0.03(+0.44%)
Nov 09, 2010 8.098 8.108 6.528 6.675 334,145 -1.96(-22.73%)
Nov 08, 2010 9.325 9.443 8.638 8.638 75,693 -0.04(-0.45%)
Nov 05, 2010 8.618 9.031 8.540 8.677 31,330 +0.06(+0.68%)
Nov 04, 2010 9.158 9.227 8.589 8.618 60,002 -0.56(-6.10%)
Nov 03, 2010 8.834 9.570 8.736 9.178 36,713 +0.44(+5.06%)
Nov 02, 2010 9.325 9.335 8.658 8.736 54,868 -0.37(-4.03%)
Nov 01, 2010 8.540 9.129 8.344 9.103 88,092 +0.93(+11.33%)
Oct 29, 2010 8.363 8.363 8.049 8.177 17,937 +0.01(+0.12%)
Oct 28, 2010 8.245 8.431 8.157 8.167 11,842 -0.06(-0.72%)
Oct 27, 2010 8.442 8.442 8.158 8.226 28,917 +0.00(+0.00%)
Oct 25, 2010 8.275 8.638 8.147 8.226 49,612 +0.15(+1.82%)
Oct 22, 2010 8.147 8.275 8.000 8.078 48,013 +0.03(+0.36%)
Oct 21, 2010 8.079 8.638 8.000 8.049 38,144 +0.03(+0.37%)
Oct 20, 2010 8.717 8.834 7.912 8.020 63,792 -0.56(-6.52%)
Oct 19, 2010 8.049 8.883 7.980 8.579 78,335 +0.72(+9.11%)
Oct 18, 2010 7.951 8.677 7.647 7.863 149,264 +1.46(+22.85%)
Oct 15, 2010 6.802 6.802 6.341 6.400 8,394 -0.35(-5.23%)
Oct 14, 2010 6.802 6.802 6.488 6.753 1,644 +0.08(+1.18%)
Oct 13, 2010 6.577 6.802 6.577 6.675 5,695 +0.10(+1.49%)
Oct 12, 2010 6.616 6.616 6.380 6.577 10,705 -0.03(-0.44%)
Oct 11, 2010 6.694 6.694 6.557 6.606 7,205 +0.03(+0.45%)
Oct 08, 2010 6.479 6.577 6.282 6.577 16,259 +0.00(+0.00%)
Oct 07, 2010 6.694 6.694 6.479 6.577 6,309 -0.12(-1.76%)
Oct 06, 2010 6.626 6.724 6.626 6.694 5,036 +0.22(+3.33%)
Oct 05, 2010 6.587 6.587 6.380 6.479 5,727 -0.10(-1.49%)
Oct 04, 2010 6.852 6.861 6.380 6.577 14,675 -0.19(-2.76%)
Oct 01, 2010 6.812 6.920 6.292 6.763 20,432 -0.05(-0.72%)
Sep 30, 2010 5.890 6.871 5.664 6.812 31,235 +1.03(+17.83%)
Sep 29, 2010 5.840 5.944 5.742 5.782 5,864 -0.01(-0.17%)
Sep 28, 2010 5.644 5.850 5.644 5.791 5,607 +0.15(+2.61%)
Sep 27, 2010 6.243 6.277 5.644 5.644 13,777 -0.60(-9.59%)
Sep 24, 2010 6.420 6.547 5.988 6.243 9,464 +0.05(+0.79%)
Sep 23, 2010 6.125 6.547 6.125 6.194 2,666 +0.01(+0.16%)
Sep 22, 2010 6.155 6.630 6.155 6.184 2,664 -0.18(-2.78%)
Sep 21, 2010 6.331 6.675 6.272 6.361 16,176 -0.01(-0.15%)
Sep 20, 2010 6.577 6.577 6.027 6.371 12,445 -0.21(-3.13%)
Sep 17, 2010 6.479 6.822 6.194 6.577 36,782 -0.12(-1.76%)
Sep 15, 2010 6.243 6.783 5.939 6.694 30,664 +0.45(+7.23%)
Sep 14, 2010 5.870 6.243 5.870 6.243 19,246 +0.16(+2.58%)
Sep 13, 2010 5.831 6.194 5.683 6.086 18,147 +0.13(+2.14%)
Sep 10, 2010 5.850 5.958 5.301 5.958 18,299 +0.21(+3.58%)
Sep 09, 2010 5.968 6.106 5.683 5.752 13,786 -0.18(-2.98%)
Sep 08, 2010 5.693 6.037 5.497 5.929 13,457 +0.33(+5.96%)
Sep 07, 2010 5.399 5.744 5.399 5.595 6,089 +0.16(+2.87%)
Sep 03, 2010 5.595 5.595 5.350 5.439 23,512 -0.08(-1.41%)
Sep 02, 2010 5.595 5.595 5.517 5.517 1,325 +0.10(+1.83%)
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.