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 (%)
Sep 22, 2023 2.400 0 +0.43(+21.83%)
Sep 21, 2023 2.090 2.090 1.900 1.970 67,489 -0.05(-2.48%)
Sep 20, 2023 2.080 2.150 2.000 2.020 41,170 -0.06(-2.88%)
Sep 19, 2023 2.000 2.220 1.940 2.080 163,925 +0.08(+4.00%)
Sep 18, 2023 1.890 2.025 1.814 2.000 99,461 +0.18(+9.89%)
Sep 15, 2023 1.860 1.867 1.540 1.820 126,892 +0.14(+8.33%)
Sep 14, 2023 1.620 1.689 1.620 1.680 10,540 +0.07(+4.67%)
Sep 13, 2023 1.750 1.750 1.513 1.605 28,483 -0.09(-5.59%)
Sep 12, 2023 1.720 1.790 1.690 1.700 4,872 +0.06(+3.65%)
Sep 11, 2023 1.870 1.870 1.610 1.640 32,212 -0.08(-4.65%)
Sep 08, 2023 1.770 1.887 1.720 1.720 19,381 +0.00(+0.00%)
Sep 07, 2023 1.870 1.910 1.650 1.720 38,337 -0.14(-7.28%)
Sep 06, 2023 1.790 1.960 1.790 1.855 15,432 +0.10(+6.00%)
Sep 05, 2023 1.970 1.990 1.734 1.750 43,410 -0.21(-10.71%)
Sep 01, 2023 1.990 2.060 1.960 1.960 27,562 -0.01(-0.51%)
Aug 31, 2023 1.950 2.000 1.950 1.970 12,900 -0.03(-1.50%)
Aug 30, 2023 1.960 2.000 1.910 2.000 24,893 +0.10(+5.08%)
Aug 29, 2023 1.900 1.920 1.890 1.903 10,564 +0.00(+0.18%)
Aug 28, 2023 1.904 1.930 1.850 1.900 12,493 -0.02(-1.04%)
Aug 25, 2023 1.950 1.950 1.910 1.920 15,022 -0.01(-0.52%)
Aug 24, 2023 1.930 1.940 1.910 1.930 9,564 +0.00(+0.00%)
Aug 23, 2023 1.960 2.000 1.930 1.930 18,935 +0.00(+0.00%)
Aug 22, 2023 1.980 1.980 1.930 1.930 15,206 -0.03(-1.53%)
Aug 21, 2023 1.900 2.000 1.900 1.960 33,507 +0.05(+2.62%)
Aug 18, 2023 1.900 1.990 1.900 1.910 30,764 +0.05(+2.69%)
Aug 17, 2023 1.880 1.960 1.860 1.860 19,661 -0.02(-1.06%)
Aug 16, 2023 1.880 1.910 1.880 1.880 20,072 +0.06(+3.30%)
Aug 15, 2023 1.860 1.860 1.742 1.820 14,518 -0.06(-3.19%)
Aug 14, 2023 1.790 1.950 1.740 1.880 9,728 +0.15(+8.67%)
Aug 11, 2023 1.870 1.870 1.730 1.730 18,221 +0.02(+1.17%)
Aug 10, 2023 1.530 1.750 1.530 1.710 30,827 +0.20(+13.25%)
Aug 09, 2023 1.420 1.526 1.390 1.510 24,155 +0.15(+11.03%)
Aug 08, 2023 1.810 1.810 1.230 1.360 72,501 -0.48(-26.09%)
Aug 07, 2023 1.840 1.900 1.840 1.840 6,093 -0.01(-0.54%)
Aug 04, 2023 1.900 1.934 1.850 1.850 6,152 -0.05(-2.63%)
Aug 03, 2023 1.880 1.943 1.841 1.900 10,010 +0.02(+1.06%)
Aug 02, 2023 1.850 1.880 1.850 1.880 3,194 +0.01(+0.53%)
Aug 01, 2023 1.860 1.890 1.860 1.870 10,029 +0.02(+1.08%)
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%)
May 01, 2023 1.290 1.330 1.270 1.300 42,209 -0.02(-1.52%)
Apr 28, 2023 1.240 1.360 1.230 1.320 41,295 +0.14(+11.86%)
Apr 27, 2023 1.130 1.180 1.130 1.180 8,276 +0.02(+1.72%)
Apr 26, 2023 1.200 1.220 1.134 1.160 28,113 -0.05(-4.13%)
Apr 25, 2023 1.200 1.220 1.200 1.210 14,108 -0.03(-2.02%)
Apr 24, 2023 1.260 1.266 1.230 1.235 3,489 -0.02(-1.98%)
Apr 21, 2023 1.210 1.270 1.210 1.260 4,089 +0.05(+4.13%)
Apr 20, 2023 1.170 1.280 1.170 1.210 18,892 +0.04(+3.42%)
Apr 19, 2023 1.270 1.270 1.040 1.170 36,130 -0.11(-8.60%)
Apr 18, 2023 1.320 1.350 1.280 1.280 11,966 -0.06(-4.47%)
Apr 17, 2023 1.400 1.404 1.330 1.340 6,474 -0.05(-3.61%)
Apr 14, 2023 1.340 1.420 1.340 1.390 10,657 +0.01(+0.38%)
Apr 13, 2023 1.410 1.420 1.385 1.385 3,089 -0.02(-1.77%)
Apr 12, 2023 1.410 1.450 1.410 1.410 12,891 -0.04(-2.76%)
Apr 11, 2023 1.470 1.480 1.450 1.450 10,287 -0.02(-1.36%)
Apr 10, 2023 1.480 1.515 1.430 1.470 18,335 -0.06(-3.92%)
Apr 06, 2023 1.540 1.569 1.530 1.530 6,104 -0.06(-3.69%)
Apr 05, 2023 1.570 1.590 1.520 1.589 5,160 +0.01(+0.55%)
Apr 04, 2023 1.640 1.640 1.550 1.580 15,739 +0.01(+0.64%)
Apr 03, 2023 1.560 1.580 1.510 1.570 28,895 -0.02(-1.26%)
Mar 31, 2023 1.420 1.604 1.420 1.590 21,383 +0.18(+12.77%)
Mar 30, 2023 1.380 1.430 1.380 1.410 2,235 +0.01(+0.71%)
Mar 29, 2023 1.460 1.460 1.380 1.400 23,028 -0.06(-4.11%)
Mar 28, 2023 1.470 1.485 1.440 1.460 17,421 -0.02(-1.35%)
Mar 27, 2023 1.400 1.500 1.380 1.480 19,755 +0.08(+5.71%)
Mar 24, 2023 1.370 1.470 1.370 1.400 34,104 +0.03(+2.19%)
Mar 23, 2023 1.430 1.455 1.365 1.370 24,009 -0.05(-3.52%)
Mar 22, 2023 1.450 1.520 1.420 1.420 20,213 -0.07(-4.70%)
Mar 21, 2023 1.520 1.590 1.480 1.490 36,274 -0.06(-3.87%)
Mar 20, 2023 1.650 1.695 1.520 1.550 44,802 -0.10(-6.06%)
Mar 17, 2023 1.910 1.910 1.650 1.650 183,406 -0.19(-10.33%)
Mar 16, 2023 1.950 1.970 1.840 1.840 97,852 -0.11(-5.64%)
Mar 15, 2023 1.980 1.980 1.890 1.950 149,320 -0.02(-1.02%)
Mar 14, 2023 2.000 2.000 1.900 1.970 79,549 +0.07(+3.68%)
Mar 13, 2023 1.900 1.960 1.887 1.900 24,740 -0.02(-1.04%)
Mar 10, 2023 1.830 1.970 1.830 1.920 45,677 +0.02(+1.05%)
Mar 09, 2023 2.000 2.000 1.890 1.900 25,021 -0.08(-4.04%)
Mar 08, 2023 2.000 2.000 1.880 1.980 49,605 -0.02(-1.00%)
Mar 07, 2023 2.000 2.000 1.950 2.000 55,157 +0.01(+0.50%)
Mar 06, 2023 1.900 2.000 1.860 1.990 61,537 +0.14(+7.57%)
Mar 03, 2023 1.930 1.930 1.850 1.850 29,353 -0.03(-1.60%)
Mar 02, 2023 1.940 1.940 1.850 1.880 32,630 +0.03(+1.62%)
Mar 01, 2023 1.850 1.945 1.840 1.850 50,572 +0.02(+1.09%)
Feb 28, 2023 1.720 1.860 1.683 1.830 40,607 +0.15(+8.93%)
Feb 27, 2023 1.630 1.690 1.535 1.680 70,622 +0.17(+11.26%)
Feb 24, 2023 1.580 1.610 1.510 1.510 10,659 -0.07(-4.43%)
Feb 23, 2023 1.630 1.630 1.550 1.580 11,788 +0.04(+2.60%)
Feb 22, 2023 1.580 1.590 1.523 1.540 8,877 -0.03(-2.22%)
Feb 21, 2023 1.470 1.575 1.470 1.575 9,806 +0.05(+3.62%)
Feb 17, 2023 1.640 1.640 1.400 1.520 76,847 -0.01(-0.66%)
Feb 16, 2023 1.640 1.640 1.520 1.530 30,958 +0.04(+2.69%)
Feb 15, 2023 1.840 1.840 1.480 1.490 86,759 -0.34(-18.58%)
Feb 14, 2023 1.940 1.942 1.830 1.830 35,513 -0.11(-5.67%)
Feb 13, 2023 1.880 1.970 1.880 1.940 4,225 -0.03(-1.27%)
Feb 10, 2023 1.900 1.980 1.850 1.965 21,823 +0.03(+1.29%)
Feb 09, 2023 1.980 1.990 1.940 1.940 4,814 -0.01(-0.51%)
Feb 08, 2023 2.056 2.056 1.830 1.950 51,702 -0.06(-2.99%)
Feb 07, 2023 2.000 2.050 1.997 2.010 28,554 +0.03(+1.52%)
Feb 06, 2023 1.950 2.010 1.950 1.980 22,788 +0.03(+1.54%)
Feb 03, 2023 1.980 2.020 1.940 1.950 29,628 +0.03(+1.56%)
Feb 02, 2023 1.930 2.080 1.910 1.920 157,341 +0.01(+0.52%)
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.