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 30, 2011 4.440 4.668 4.370 4.380 1,900 -0.06(-1.35%)
Dec 29, 2011 4.418 4.668 4.418 4.440 2,400 -0.07(-1.55%)
Dec 28, 2011 4.510 4.540 4.510 4.510 2,100 +0.00(+0.00%)
Dec 23, 2011 4.510 4.510 4.510 4.510 0 -0.11(-2.38%)
Dec 20, 2011 4.620 4.620 4.620 4.620 0 -0.03(-0.65%)
Dec 19, 2011 4.720 4.730 4.410 4.650 3,571 -0.21(-4.32%)
Dec 16, 2011 4.830 5.189 4.660 4.860 5,192 -0.09(-1.82%)
Dec 15, 2011 5.030 5.720 4.890 4.950 29,420 -0.07(-1.39%)
Dec 14, 2011 5.200 5.302 5.000 5.020 6,558 +0.12(+2.45%)
Dec 12, 2011 4.900 4.900 4.900 4.900 0 -0.34(-6.49%)
Dec 09, 2011 5.050 5.250 4.950 5.240 1,859 +0.12(+2.34%)
Dec 08, 2011 5.200 5.200 5.120 5.120 300 +0.47(+10.11%)
Dec 07, 2011 5.250 5.250 4.650 4.650 400 +0.09(+1.98%)
Dec 06, 2011 5.380 5.380 4.560 4.560 2,400 -0.69(-13.14%)
Dec 05, 2011 5.060 5.260 5.060 5.250 5,748 +0.25(+5.00%)
Dec 02, 2011 5.030 5.050 5.000 5.000 2,476 +0.32(+6.84%)
Dec 01, 2011 5.230 5.230 4.520 4.680 2,800 -0.57(-10.86%)
Nov 30, 2011 4.640 5.250 4.500 5.250 5,499 +0.59(+12.66%)
Nov 29, 2011 4.900 4.920 4.290 4.660 10,100 -0.23(-4.70%)
Nov 28, 2011 4.800 4.960 4.610 4.890 3,730 +0.08(+1.66%)
Nov 25, 2011 5.000 5.000 4.810 4.810 1,100 -0.22(-4.37%)
Nov 23, 2011 4.462 5.110 4.462 5.030 5,046 +0.54(+12.03%)
Nov 22, 2011 3.990 4.840 3.990 4.490 5,254 +0.23(+5.40%)
Nov 21, 2011 4.280 4.280 4.260 4.260 400 -0.22(-4.91%)
Nov 18, 2011 4.110 4.480 4.110 4.480 205 +0.00(+0.00%)
Nov 17, 2011 4.550 4.550 4.480 4.480 500 +0.01(+0.22%)
Nov 16, 2011 4.480 4.490 4.470 4.470 1,400 +0.00(+0.00%)
Nov 15, 2011 4.410 4.470 4.280 4.470 2,550 -0.01(-0.22%)
Nov 14, 2011 4.500 4.520 4.330 4.480 3,900 -0.29(-6.08%)
Nov 11, 2011 5.170 5.170 4.770 4.770 4,249 -0.46(-8.80%)
Nov 10, 2011 5.450 5.450 5.230 5.230 3,000 +0.45(+9.41%)
Nov 08, 2011 5.000 4.780 4.780 4.780 4,800 -0.09(-1.85%)
Nov 07, 2011 4.730 4.870 4.730 4.870 1,281 +0.17(+3.62%)
Nov 04, 2011 4.600 4.730 4.500 4.700 5,173 +0.15(+3.34%)
Nov 03, 2011 4.500 4.548 4.150 4.548 1,177 +0.13(+2.90%)
Oct 31, 2011 4.420 4.420 4.420 4.420 100 -0.09(-2.00%)
Oct 28, 2011 4.190 4.590 4.190 4.510 7,798 +0.26(+6.12%)
Oct 27, 2011 4.250 4.250 4.250 4.250 4,600 +0.00(+0.00%)
Oct 26, 2011 4.180 4.330 4.150 4.250 3,775 +0.07(+1.67%)
Oct 25, 2011 4.050 4.290 4.050 4.180 1,163 +0.13(+3.21%)
Oct 24, 2011 4.170 4.170 4.050 4.050 600 -0.14(-3.34%)
Oct 21, 2011 4.120 4.330 3.980 4.190 19,301 +0.18(+4.49%)
Oct 18, 2011 4.010 4.010 4.010 4.010 0 -0.18(-4.30%)
Oct 17, 2011 4.190 4.190 4.190 4.190 100 -0.11(-2.56%)
Oct 13, 2011 4.290 4.300 4.300 4.300 1,200 +0.02(+0.47%)
Oct 11, 2011 4.280 4.280 4.280 4.280 200 -0.03(-0.70%)
Oct 07, 2011 4.070 4.310 4.310 4.310 1,200 +0.17(+4.11%)
Oct 06, 2011 4.300 4.300 4.090 4.140 1,000 -0.05(-1.19%)
Oct 05, 2011 4.100 4.190 3.800 4.190 2,380 +0.09(+2.20%)
Oct 04, 2011 4.190 4.190 3.971 4.100 3,302 -0.09(-2.15%)
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.