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, 2022 1.050 1.130 1.020 1.040 79,488 -0.05(-4.73%)
Dec 29, 2022 1.060 1.100 1.010 1.092 68,659 +0.02(+2.02%)
Dec 28, 2022 1.050 1.070 0.9630 1.070 98,915 +0.01(+1.23%)
Dec 27, 2022 1.079 1.079 0.9500 1.057 75,310 +0.01(+0.67%)
Dec 23, 2022 1.050 1.090 1.030 1.050 82,873 +0.00(+0.00%)
Dec 22, 2022 1.057 1.057 1.010 1.050 29,936 +0.02(+1.94%)
Dec 21, 2022 1.060 1.060 1.030 1.030 70,158 -0.02(-2.32%)
Dec 20, 2022 1.050 1.060 1.021 1.054 105,262 +0.04(+4.41%)
Dec 19, 2022 1.040 1.060 0.9850 1.010 110,559 -0.04(-3.81%)
Dec 16, 2022 1.010 1.060 0.9168 1.050 216,183 +0.00(+0.00%)
Dec 15, 2022 0.9999 1.075 0.9704 1.050 166,522 +0.08(+8.20%)
Dec 14, 2022 0.8500 1.054 0.8302 0.9704 183,754 +0.15(+18.70%)
Dec 13, 2022 0.7400 0.8300 0.7400 0.8175 70,800 +0.05(+6.45%)
Dec 12, 2022 0.7102 0.8129 0.7101 0.7680 61,047 +0.04(+5.21%)
Dec 09, 2022 0.6900 0.7500 0.6701 0.7300 113,698 +0.00(+0.01%)
Dec 08, 2022 0.6875 0.7299 0.6701 0.7299 78,108 +0.05(+8.13%)
Dec 07, 2022 0.6648 0.7000 0.6111 0.6750 191,405 +0.02(+2.29%)
Dec 06, 2022 0.6501 0.7300 0.6051 0.6599 304,409 +0.01(+1.54%)
Dec 05, 2022 0.5500 0.6500 0.5250 0.6499 647,067 +0.09(+16.53%)
Dec 02, 2022 0.4676 0.7400 0.4352 0.5577 5,794,471 +0.18(+46.69%)
Dec 01, 2022 0.7900 0.8260 0.3337 0.3802 761,300 -0.45(-54.20%)
Nov 30, 2022 0.8100 0.8700 0.8100 0.8301 53,208 +0.03(+3.75%)
Nov 29, 2022 0.8250 0.8250 0.8001 0.8001 333 -0.00(-0.01%)
Nov 28, 2022 0.8300 0.8750 0.7565 0.8002 26,709 -0.03(-3.73%)
Nov 25, 2022 0.8593 0.8593 0.8200 0.8312 5,840 -0.02(-2.76%)
Nov 23, 2022 0.8549 0.8549 0.8201 0.8548 2,885 -0.00(-0.02%)
Nov 22, 2022 0.9000 0.9079 0.8201 0.8550 5,619 +0.00(+0.52%)
Nov 21, 2022 0.8899 0.8899 0.8501 0.8506 2,136 -0.04(-4.43%)
Nov 18, 2022 0.8399 0.8900 0.8399 0.8900 1,451 +0.05(+5.96%)
Nov 17, 2022 0.8399 0.8399 0.8299 0.8399 859 +0.03(+3.68%)
Nov 16, 2022 0.9000 0.9000 0.8101 0.8101 10,962 -0.09(-10.00%)
Nov 15, 2022 0.9499 0.9499 0.9001 0.9001 17,899 +0.01(+1.12%)
Nov 14, 2022 0.8998 0.9390 0.8800 0.8901 27,664 +0.02(+2.31%)
Nov 11, 2022 0.8500 0.8799 0.8500 0.8700 13,864 +0.03(+3.57%)
Nov 10, 2022 0.8100 0.8551 0.8100 0.8400 22,947 +0.03(+3.69%)
Nov 09, 2022 0.8100 0.8400 0.8100 0.8101 9,432 +0.00(+0.01%)
Nov 08, 2022 0.7850 0.8800 0.7850 0.8100 17,147 +0.03(+3.71%)
Nov 07, 2022 0.7480 0.8566 0.7480 0.7810 22,486 +0.03(+4.50%)
Nov 04, 2022 0.7596 0.7670 0.7400 0.7474 11,406 +0.01(+1.73%)
Nov 03, 2022 0.7570 0.7570 0.7002 0.7347 13,521 +0.03(+4.94%)
Nov 02, 2022 0.7519 0.7789 0.7001 0.7001 18,613 -0.03(-4.10%)
Nov 01, 2022 0.6390 0.7599 0.6390 0.7300 83,473 +0.06(+9.33%)
Oct 31, 2022 0.6700 0.6999 0.6659 0.6677 15,185 -0.00(-0.34%)
Oct 28, 2022 0.6619 0.6701 0.6619 0.6700 4,268 +0.01(+1.22%)
Oct 27, 2022 0.6601 0.6999 0.6601 0.6619 2,537 +0.00(+0.20%)
Oct 26, 2022 0.6700 0.6900 0.6600 0.6606 18,425 +0.00(+0.08%)
Oct 25, 2022 0.6600 0.6999 0.6384 0.6601 28,550 +0.02(+3.12%)
Oct 24, 2022 0.6404 0.6700 0.6400 0.6401 5,778 -0.00(-0.02%)
Oct 21, 2022 0.6500 0.6500 0.6377 0.6402 1,080 -0.01(-1.49%)
Oct 20, 2022 0.6501 0.6628 0.6402 0.6499 2,173 -0.00(-0.03%)
Oct 19, 2022 0.7000 0.7000 0.6400 0.6501 2,764 +0.00(+0.02%)
Oct 18, 2022 0.7196 0.7196 0.6500 0.6500 6,955 -0.00(-0.02%)
Oct 17, 2022 0.6312 0.6783 0.6312 0.6501 19,467 -0.05(-7.09%)
Oct 14, 2022 0.6451 0.6997 0.6316 0.6997 1,508 +0.05(+7.70%)
Oct 13, 2022 0.6500 0.6500 0.6312 0.6497 10,718 +0.00(+0.19%)
Oct 12, 2022 0.6513 0.6755 0.6400 0.6485 4,644 -0.00(-0.25%)
Oct 11, 2022 0.6517 0.6632 0.6312 0.6501 5,078 -0.02(-2.90%)
Oct 10, 2022 0.6984 0.6984 0.6500 0.6695 4,341 +0.04(+5.72%)
Oct 07, 2022 0.6320 0.6417 0.6320 0.6333 840 -0.02(-2.58%)
Oct 06, 2022 0.6402 0.7300 0.6402 0.6501 3,687 -0.01(-1.53%)
Oct 05, 2022 0.6561 0.6899 0.6300 0.6602 11,245 -0.00(-0.02%)
Oct 04, 2022 0.6550 0.7035 0.6462 0.6603 18,754 +0.01(+0.84%)
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.