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 (%)
Aug 31, 2005 1.674 1.753 1.607 1.675 7,341 +0.00(+0.00%)
Aug 30, 2005 1.606 1.675 1.597 1.675 2,261 +0.09(+5.52%)
Aug 29, 2005 1.695 1.734 1.588 1.588 5,338 -0.07(-4.12%)
Aug 26, 2005 1.665 1.673 1.568 1.656 5,133 +0.00(+0.00%)
Aug 25, 2005 1.665 1.695 1.636 1.656 4,363 -0.09(-5.02%)
Aug 24, 2005 1.695 1.743 1.646 1.743 6,468 -0.01(-0.56%)
Aug 23, 2005 1.831 1.851 1.665 1.753 14,478 +0.07(+4.05%)
Aug 22, 2005 1.685 1.782 1.646 1.685 20,843 +0.05(+2.98%)
Aug 19, 2005 1.704 1.734 1.636 1.636 5,625 -0.07(-4.00%)
Aug 18, 2005 1.704 1.773 1.656 1.704 30,380 +0.00(+0.00%)
Aug 17, 2005 1.780 1.780 1.704 1.704 11,807 -0.08(-4.37%)
Aug 16, 2005 1.773 1.782 1.724 1.782 17,847 -0.05(-2.66%)
Aug 15, 2005 1.851 1.851 1.831 1.831 8,265 +0.02(+1.08%)
Aug 12, 2005 1.870 1.880 1.812 1.812 22,389 -0.13(-6.53%)
Aug 11, 2005 1.899 1.938 1.821 1.938 7,135 -0.01(-0.50%)
Aug 10, 2005 1.831 2.026 1.831 1.948 13,347 +0.04(+2.04%)
Aug 09, 2005 1.851 1.909 1.821 1.909 11,755 +0.08(+4.26%)
Aug 08, 2005 1.831 1.890 1.812 1.831 8,829 -0.01(-0.53%)
Aug 05, 2005 1.831 1.899 1.831 1.841 616 -0.01(-0.52%)
Aug 04, 2005 1.899 1.899 1.821 1.851 8,874 -0.04(-2.06%)
Aug 03, 2005 1.851 1.938 1.812 1.890 12,834 +0.01(+0.52%)
Aug 02, 2005 1.802 1.938 1.802 1.880 14,040 +0.06(+3.21%)
Aug 01, 2005 1.812 1.890 1.773 1.821 28,887 -0.05(-2.60%)
Jul 29, 2005 1.929 1.938 1.831 1.870 31,792 -0.05(-2.54%)
Jul 28, 2005 1.948 2.006 1.909 1.919 42,506 -0.03(-1.50%)
Jul 27, 2005 2.006 2.045 1.899 1.948 35,216 -0.13(-6.10%)
Jul 26, 2005 2.016 2.075 1.948 2.075 36,728 +0.06(+2.90%)
Jul 25, 2005 2.045 2.240 1.997 2.016 23,511 -0.03(-1.43%)
Jul 22, 2005 2.114 2.191 1.997 2.045 66,299 -0.14(-6.25%)
Jul 21, 2005 2.601 2.630 2.104 2.182 185,737 -0.25(-10.40%)
Jul 20, 2005 1.977 2.523 1.977 2.435 666,983 +0.49(+25.00%)
Jul 19, 2005 1.909 1.987 1.870 1.948 9,230 +0.01(+0.50%)
Jul 18, 2005 1.860 1.948 1.860 1.938 5,698 +0.09(+4.74%)
Jul 15, 2005 1.919 1.938 1.851 1.851 5,605 -0.06(-3.36%)
Jul 14, 2005 1.841 1.938 1.841 1.915 19,969 +0.06(+3.47%)
Jul 13, 2005 1.860 1.919 1.802 1.851 8,213 +0.04(+2.15%)
Jul 12, 2005 1.851 1.890 1.812 1.812 27,302 -0.13(-6.53%)
Jul 11, 2005 2.143 2.143 1.909 1.938 20,143 +0.04(+2.05%)
Jul 08, 2005 1.987 2.026 1.831 1.899 19,097 -0.03(-1.52%)
Jul 07, 2005 1.958 2.012 1.763 1.928 56,274 -0.04(-1.98%)
Jul 06, 2005 1.860 2.386 1.763 1.967 336,922 +0.19(+10.99%)
Jul 05, 2005 1.803 1.899 1.714 1.773 30,082 -0.08(-4.21%)
Jul 01, 2005 1.802 1.987 1.627 1.851 65,812 +0.05(+2.70%)
Jun 30, 2005 2.133 2.133 1.782 1.802 16,937 -0.11(-5.90%)
Jun 29, 2005 1.792 1.948 1.792 1.915 22,896 +0.12(+6.85%)
Jun 28, 2005 2.006 2.075 1.792 1.792 35,271 -0.23(-11.54%)
Jun 27, 2005 2.084 2.094 1.948 2.026 49,180 -0.07(-3.26%)
Jun 24, 2005 2.328 2.328 1.870 2.094 81,840 +0.10(+4.88%)
Jun 23, 2005 2.367 2.503 1.997 1.997 141,302 -0.39(-16.33%)
Jun 22, 2005 2.581 2.805 2.221 2.386 585,274 -0.54(-18.33%)
Jun 21, 2005 1.753 4.617 1.627 2.922 2,287,376 +1.17(+66.67%)
Jun 20, 2005 1.383 1.997 1.383 1.753 156,061 +0.29(+20.00%)
Jun 17, 2005 1.461 1.461 1.461 1.461 102 +0.06(+4.17%)
Jun 16, 2005 1.383 1.461 1.325 1.403 8,595 +0.08(+5.88%)
Jun 15, 2005 1.451 1.451 1.325 1.325 821 -0.04(-2.86%)
Jun 14, 2005 1.461 1.500 1.354 1.364 8,177 -0.13(-8.50%)
Jun 13, 2005 1.315 1.490 1.315 1.490 770 +0.07(+4.79%)
Jun 10, 2005 1.510 1.510 1.383 1.422 3,901 -0.04(-2.67%)
Jun 09, 2005 1.364 1.461 1.354 1.461 12,540 +0.10(+7.14%)
Jun 08, 2005 1.422 1.422 1.295 1.364 18,824 +0.02(+1.45%)
Jun 07, 2005 1.315 1.441 1.315 1.344 16,273 +0.03(+2.22%)
Jun 06, 2005 1.423 1.423 1.305 1.315 12,936 -0.11(-7.53%)
Jun 03, 2005 1.422 1.422 1.315 1.422 21,969 +0.05(+3.55%)
Jun 02, 2005 1.500 1.510 1.295 1.373 30,229 -0.09(-5.94%)
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.