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 (%)
Jan 31, 2013 5.280 5.500 5.140 5.140 1,900 +0.01(+0.19%)
Jan 29, 2013 5.120 5.130 5.130 5.130 500 +0.01(+0.20%)
Jan 28, 2013 5.180 5.180 5.120 5.120 300 +0.01(+0.14%)
Jan 25, 2013 5.080 5.200 5.030 5.113 4,502 -0.18(-3.35%)
Jan 23, 2013 5.290 5.290 5.290 5.290 300 -0.03(-0.53%)
Jan 22, 2013 5.000 5.318 5.000 5.318 493 -0.01(-0.23%)
Jan 16, 2013 5.330 5.330 5.330 5.330 200 +0.11(+2.11%)
Jan 15, 2013 5.230 5.230 5.220 5.220 683 -0.17(-3.15%)
Jan 12, 2013 5.390 5.390 5.390 0 +0.00(+0.00%)
Jan 11, 2013 5.390 5.390 5.300 5.390 2,600 +0.04(+0.75%)
Jan 10, 2013 5.400 5.400 5.350 5.350 1,101 -0.05(-0.93%)
Jan 09, 2013 5.390 5.400 5.330 5.400 2,343 +0.07(+1.22%)
Jan 08, 2013 5.236 5.365 5.236 5.335 5,181 +0.08(+1.62%)
Jan 07, 2013 5.230 5.250 5.210 5.250 2,297 +0.02(+0.38%)
Jan 04, 2013 5.220 5.230 5.010 5.230 4,931 +0.01(+0.19%)
Jan 03, 2013 4.990 5.220 4.970 5.220 3,109 +0.16(+3.16%)
Jan 02, 2013 4.850 5.230 4.850 5.060 1,246 +0.02(+0.40%)
Dec 31, 2012 4.850 5.230 4.850 5.040 4,280 -0.10(-1.95%)
Dec 28, 2012 5.100 5.190 5.000 5.140 975 +0.20(+4.05%)
Dec 27, 2012 4.920 5.110 4.850 4.940 6,591 -0.04(-0.80%)
Dec 26, 2012 4.980 4.980 4.950 4.980 1,590 +0.11(+2.26%)
Dec 24, 2012 4.860 4.870 4.860 4.870 679 -0.03(-0.61%)
Dec 21, 2012 4.290 5.120 4.160 4.900 6,056 +0.02(+0.41%)
Dec 20, 2012 4.880 4.880 4.860 4.880 5,603 +0.00(+0.00%)
Dec 19, 2012 4.850 4.880 4.690 4.880 2,701 +0.11(+2.31%)
Dec 18, 2012 4.890 4.890 4.630 4.770 4,071 -0.11(-2.25%)
Dec 17, 2012 4.910 4.930 4.880 4.880 1,100 -0.04(-0.81%)
Dec 14, 2012 4.920 4.920 4.920 4.920 100 +0.02(+0.41%)
Dec 13, 2012 4.900 4.900 4.900 4.900 100 -0.01(-0.20%)
Dec 11, 2012 4.910 4.910 4.910 4.910 300 +0.05(+1.08%)
Dec 10, 2012 5.140 5.140 4.858 4.858 200 -0.26(-5.12%)
Dec 07, 2012 5.120 5.120 5.120 5.120 200 +0.00(+0.00%)
Dec 04, 2012 5.120 5.120 5.120 5.120 0 -0.05(-0.97%)
Nov 29, 2012 5.170 5.170 5.170 5.170 0 -0.02(-0.39%)
Nov 27, 2012 5.190 5.190 5.190 5.190 100 +0.04(+0.78%)
Nov 26, 2012 5.200 5.200 5.150 5.150 266 -0.08(-1.53%)
Nov 20, 2012 5.100 5.230 5.230 5.230 6,100 +0.14(+2.75%)
Nov 19, 2012 5.110 5.150 4.960 5.090 5,550 +0.09(+1.88%)
Nov 16, 2012 4.950 5.100 4.860 4.996 7,643 +0.27(+5.62%)
Nov 15, 2012 4.750 4.750 4.650 4.730 957 +0.11(+2.34%)
Nov 14, 2012 5.050 5.050 4.622 4.622 11,912 -0.44(-8.65%)
Nov 13, 2012 5.150 5.150 5.050 5.059 4,280 -0.14(-2.70%)
Nov 09, 2012 5.200 5.200 5.200 5.200 0 +0.19(+3.79%)
Nov 08, 2012 5.030 5.030 5.010 5.010 928 -0.18(-3.47%)
Nov 07, 2012 5.190 5.190 5.190 5.190 200 +0.02(+0.39%)
Nov 05, 2012 5.070 5.170 5.170 5.170 2,000 +0.08(+1.57%)
Nov 02, 2012 5.090 5.090 5.090 5.090 106 -0.01(-0.19%)
Nov 01, 2012 5.030 5.100 5.030 5.100 1,202 +0.11(+2.20%)
Oct 31, 2012 4.990 4.990 4.990 4.990 104 +0.00(+0.00%)
Oct 26, 2012 4.970 4.990 4.990 4.990 3,400 -0.05(-0.99%)
Oct 25, 2012 5.050 5.050 4.950 5.040 3,464 +0.01(+0.23%)
Oct 24, 2012 4.870 5.028 4.870 5.028 500 +0.21(+4.26%)
Oct 23, 2012 4.820 4.836 4.810 4.823 1,400 -0.10(-1.97%)
Oct 19, 2012 5.030 5.030 4.790 4.920 2,246 +0.00(+0.00%)
Oct 18, 2012 4.780 5.040 4.780 4.920 5,400 -0.06(-1.20%)
Oct 17, 2012 4.960 4.980 4.960 4.980 1,000 +0.11(+2.26%)
Oct 16, 2012 4.880 4.880 4.870 4.870 950 -0.23(-4.51%)
Oct 15, 2012 4.990 5.100 4.950 5.100 3,531 +0.07(+1.39%)
Oct 12, 2012 5.050 5.050 4.780 5.030 1,800 +0.02(+0.35%)
Oct 11, 2012 4.980 5.170 4.860 5.012 4,060 +0.02(+0.45%)
Oct 10, 2012 5.050 5.090 4.950 4.990 2,913 -0.06(-1.25%)
Oct 09, 2012 4.917 5.053 4.900 5.053 2,600 +0.01(+0.26%)
Oct 08, 2012 4.910 5.040 4.900 5.040 3,600 -0.01(-0.20%)
Oct 05, 2012 4.710 5.124 4.710 5.050 16,121 +0.47(+10.26%)
Oct 04, 2012 4.580 4.940 4.580 4.580 400 -0.20(-4.18%)
Oct 02, 2012 4.780 4.780 4.780 4.780 100 -0.04(-0.83%)
Oct 01, 2012 4.820 4.820 4.820 4.820 1,000 -0.05(-1.03%)
Sep 28, 2012 4.560 4.880 4.560 4.870 900 +0.07(+1.46%)
Sep 27, 2012 4.800 4.800 4.800 4.800 100 -0.03(-0.62%)
Sep 25, 2012 4.830 4.830 4.830 4.830 1,000 +0.05(+1.05%)
Sep 24, 2012 4.670 4.980 4.670 4.780 1,242 +0.26(+5.75%)
Sep 21, 2012 4.690 4.690 4.520 4.520 2,371 -0.17(-3.62%)
Sep 20, 2012 4.710 4.710 4.680 4.690 3,600 -0.18(-3.70%)
Sep 19, 2012 4.850 4.990 4.500 4.870 29,153 +0.04(+0.83%)
Sep 18, 2012 4.830 4.830 4.830 4.830 1,000 -0.04(-0.82%)
Sep 14, 2012 4.880 4.870 4.870 4.870 2,200 +0.04(+0.83%)
Sep 13, 2012 4.880 4.880 4.830 4.830 2,199 -0.04(-0.82%)
Sep 12, 2012 4.900 5.050 4.870 4.870 7,200 -0.02(-0.41%)
Sep 11, 2012 5.150 5.150 4.890 4.890 6,500 -0.25(-4.86%)
Sep 10, 2012 5.140 5.140 5.140 5.140 200 +0.03(+0.59%)
Sep 07, 2012 4.960 5.110 4.960 5.110 4,253 +0.11(+2.20%)
Sep 06, 2012 5.090 5.090 5.000 5.000 4,200 -0.15(-2.91%)
Sep 05, 2012 5.061 5.150 5.061 5.150 300 -0.04(-0.77%)
Aug 31, 2012 5.060 5.190 5.190 5.190 3,700 +0.13(+2.57%)
Aug 30, 2012 5.060 5.060 5.060 5.060 202 +0.05(+1.00%)
Aug 29, 2012 5.126 5.126 5.000 5.010 920 -0.06(-1.18%)
Aug 27, 2012 5.050 5.070 5.050 5.070 1,146 -0.06(-1.17%)
Aug 24, 2012 5.130 5.130 5.130 5.130 100 -0.01(-0.19%)
Aug 23, 2012 5.000 5.140 4.822 5.140 796 +0.15(+3.01%)
Aug 22, 2012 5.120 5.120 4.990 4.990 1,210 -0.13(-2.54%)
Aug 20, 2012 5.160 5.120 5.120 5.120 400 -0.18(-3.40%)
Aug 17, 2012 5.190 5.300 5.050 5.300 6,269 +0.20(+3.92%)
Aug 16, 2012 5.100 5.100 5.100 5.100 475 -0.07(-1.29%)
Aug 15, 2012 5.190 5.200 5.100 5.167 2,100 -0.20(-3.79%)
Aug 14, 2012 4.840 5.370 4.840 5.370 4,395 +0.12(+2.25%)
Aug 13, 2012 5.160 5.490 5.160 5.252 2,780 -0.25(-4.51%)
Aug 10, 2012 5.480 5.501 5.470 5.500 5,840 +0.10(+1.85%)
Aug 09, 2012 5.330 5.400 5.330 5.400 400 +0.00(+0.00%)
Aug 07, 2012 5.500 5.400 5.400 5.400 3,200 -0.00(-0.00%)
Aug 06, 2012 5.390 5.401 5.350 5.400 2,600 +0.01(+0.19%)
Aug 03, 2012 5.250 5.390 4.980 5.390 9,138 +0.34(+6.73%)
Aug 02, 2012 5.045 5.090 5.045 5.050 847 +0.05(+1.00%)
Aug 01, 2012 5.000 5.000 4.990 5.000 8,344 -0.05(-0.99%)
Jul 31, 2012 5.050 5.050 5.050 5.050 3,000 +0.02(+0.50%)
Jul 27, 2012 4.950 5.025 5.025 5.025 5,000 +0.08(+1.72%)
Jul 26, 2012 5.050 5.050 4.940 4.940 425 +0.00(+0.00%)
Jul 25, 2012 4.940 4.940 4.940 4.940 100 -0.06(-1.20%)
Jul 24, 2012 4.930 5.000 4.900 5.000 3,750 +0.03(+0.60%)
Jul 23, 2012 4.940 4.970 4.900 4.970 2,430 -0.03(-0.60%)
Jul 20, 2012 5.000 5.050 4.830 5.000 1,760 -0.04(-0.79%)
Jul 19, 2012 5.040 5.040 5.040 5.040 152 +0.01(+0.20%)
Jul 17, 2012 4.950 5.030 5.030 5.030 11,300 -0.01(-0.20%)
Jul 16, 2012 4.830 5.040 4.830 5.040 1,807 +0.24(+5.00%)
Jul 13, 2012 4.800 4.800 4.800 4.800 1,100 -0.24(-4.76%)
Jul 12, 2012 4.850 5.040 4.850 5.040 8,091 +0.14(+2.86%)
Jul 11, 2012 4.830 4.990 4.820 4.900 4,000 +0.07(+1.45%)
Jul 10, 2012 5.030 5.040 4.460 4.830 10,600 -0.02(-0.41%)
Jul 09, 2012 5.000 5.000 4.850 4.850 1,042 -0.15(-3.00%)
Jul 06, 2012 4.810 5.040 4.810 5.000 6,600 -0.03(-0.60%)
Jul 05, 2012 4.990 5.100 4.800 5.030 6,748 +0.08(+1.64%)
Jul 02, 2012 4.949 4.949 4.949 4.949 0 -0.00(-0.02%)
Jun 29, 2012 5.010 5.010 4.800 4.950 4,600 -0.05(-1.00%)
Jun 26, 2012 5.000 5.000 5.000 5.000 4,200 +0.00(+0.00%)
Jun 25, 2012 4.920 5.000 4.920 5.000 601 +0.03(+0.60%)
Jun 22, 2012 4.950 5.000 4.950 4.970 1,574 +0.11(+2.26%)
Jun 21, 2012 4.970 4.970 4.860 4.860 5,289 -0.06(-1.22%)
Jun 20, 2012 5.000 5.000 4.920 4.920 987 -0.08(-1.60%)
Jun 19, 2012 4.990 5.000 4.990 5.000 1,570 +0.01(+0.20%)
Jun 18, 2012 5.050 5.050 4.990 4.990 1,200 -0.06(-1.19%)
Jun 15, 2012 5.050 5.050 5.050 5.050 310 +0.00(+0.00%)
Jun 13, 2012 5.050 5.050 5.050 5.050 3,300 +0.06(+1.14%)
Jun 12, 2012 5.050 5.050 4.993 4.993 701 -0.02(-0.34%)
Jun 11, 2012 5.010 5.010 5.010 5.010 167 +0.00(+0.00%)
Jun 08, 2012 5.010 5.010 5.010 5.010 100 -0.04(-0.79%)
Jun 07, 2012 5.020 5.050 5.020 5.050 2,298 +0.02(+0.40%)
Jun 06, 2012 4.620 5.030 4.620 5.030 7,080 +0.28(+5.89%)
Jun 05, 2012 4.640 4.750 4.600 4.750 2,931 +0.05(+1.06%)
Jun 04, 2012 4.960 4.960 4.700 4.700 531 -0.29(-5.81%)
Jun 01, 2012 4.780 4.990 4.780 4.990 400 +0.16(+3.31%)
May 31, 2012 4.830 4.830 4.830 4.830 300 +0.00(+0.00%)
May 25, 2012 4.830 4.830 4.830 4.830 0 -0.03(-0.64%)
May 24, 2012 4.870 4.870 4.861 4.861 210 -0.02(-0.39%)
May 22, 2012 4.880 4.880 4.880 4.880 100 +0.03(+0.62%)
May 21, 2012 4.900 5.030 4.850 4.850 3,173 -0.16(-3.19%)
May 17, 2012 5.020 5.010 5.010 5.010 200 +0.04(+0.80%)
May 16, 2012 4.790 4.970 4.790 4.970 300 +0.16(+3.33%)
May 15, 2012 5.050 5.050 4.810 4.810 600 -0.04(-0.82%)
May 11, 2012 4.800 4.850 4.850 4.850 2,200 +0.05(+1.04%)
May 10, 2012 4.880 4.880 4.800 4.800 600 +0.00(+0.00%)
May 09, 2012 5.050 5.050 4.490 4.800 12,960 -0.12(-2.44%)
May 08, 2012 4.800 5.010 4.800 4.920 5,462 +0.15(+3.14%)
May 07, 2012 4.810 5.090 4.770 4.770 17,678 +0.07(+1.49%)
May 04, 2012 5.000 5.000 4.700 4.700 1,100 -0.28(-5.62%)
May 03, 2012 4.970 4.980 4.970 4.980 300 +0.03(+0.61%)
May 02, 2012 4.950 4.950 4.950 4.950 100 +0.12(+2.48%)
May 01, 2012 4.830 4.830 4.830 4.830 230 -0.07(-1.43%)
Apr 30, 2012 4.900 4.900 4.870 4.900 2,495 +0.05(+1.03%)
Apr 25, 2012 4.780 4.850 4.850 4.850 1,200 +0.00(+0.00%)
Apr 24, 2012 4.870 4.890 4.850 4.850 1,593 -0.03(-0.61%)
Apr 20, 2012 4.880 4.880 4.880 4.880 300 +0.00(+0.00%)
Apr 19, 2012 4.700 4.880 4.700 4.880 300 +0.37(+8.20%)
Apr 18, 2012 4.510 4.510 4.510 4.510 300 -0.01(-0.22%)
Apr 17, 2012 4.530 4.530 4.520 4.520 1,300 -0.08(-1.74%)
Apr 16, 2012 4.510 4.600 4.510 4.600 400 -0.10(-2.13%)
Apr 12, 2012 4.750 4.700 4.700 4.700 4,900 -0.15(-3.09%)
Apr 11, 2012 4.710 4.930 4.650 4.850 2,869 +0.21(+4.57%)
Apr 09, 2012 4.640 4.638 4.638 4.638 200 -0.19(-3.98%)
Apr 05, 2012 4.830 4.830 4.830 4.830 496 +0.00(+0.00%)
Apr 04, 2012 4.490 4.850 4.490 4.830 1,574 -0.12(-2.42%)
Apr 03, 2012 4.650 4.950 4.650 4.950 2,072 +0.10(+2.06%)
Apr 02, 2012 4.830 4.900 4.700 4.850 14,990 -0.17(-3.39%)
Mar 30, 2012 4.780 5.020 4.700 5.020 11,694 +0.54(+12.05%)
Mar 29, 2012 4.483 4.540 4.480 4.480 2,401 -0.23(-4.88%)
Mar 27, 2012 4.570 4.710 4.710 4.710 2,100 -0.12(-2.47%)
Mar 26, 2012 4.390 4.829 4.350 4.829 18,493 +0.38(+8.52%)
Mar 23, 2012 4.540 4.540 4.450 4.450 1,464 +0.00(+0.00%)
Mar 22, 2012 4.510 4.510 4.450 4.450 500 -0.05(-1.11%)
Mar 20, 2012 4.450 4.500 4.500 4.500 9,500 +0.00(+0.00%)
Mar 19, 2012 4.480 4.500 4.480 4.500 600 +0.00(+0.00%)
Mar 16, 2012 4.500 4.500 4.500 4.500 400 +0.08(+1.81%)
Mar 15, 2012 4.420 4.480 4.420 4.420 1,500 -0.04(-0.90%)
Mar 14, 2012 4.460 4.460 4.460 4.460 500 -0.19(-4.09%)
Mar 13, 2012 4.550 4.650 4.550 4.650 500 +0.15(+3.33%)
Mar 12, 2012 4.430 4.500 4.420 4.500 1,338 +0.00(+0.00%)
Mar 09, 2012 4.500 4.500 4.500 4.500 242 -0.13(-2.81%)
Mar 05, 2012 4.630 4.630 4.630 4.630 200 +0.15(+3.35%)
Mar 02, 2012 4.430 4.700 4.410 4.480 1,000 -0.13(-2.82%)
Feb 29, 2012 4.610 4.610 4.610 4.610 0 -0.01(-0.22%)
Feb 28, 2012 4.360 4.620 4.360 4.620 200 +0.26(+5.96%)
Feb 27, 2012 4.460 4.460 4.280 4.360 6,347 -0.26(-5.63%)
Feb 24, 2012 4.770 4.949 4.397 4.620 7,139 -0.37(-7.41%)
Feb 23, 2012 4.990 4.990 4.990 4.990 200 +0.21(+4.39%)
Feb 22, 2012 4.780 4.780 4.780 4.780 100 +0.00(+0.00%)
Feb 21, 2012 4.850 4.852 4.780 4.780 700 -0.13(-2.65%)
Feb 17, 2012 4.800 4.950 4.650 4.910 2,766 +0.04(+0.82%)
Feb 16, 2012 4.860 4.990 4.520 4.870 6,504 +0.15(+3.18%)
Feb 15, 2012 4.830 4.840 4.720 4.720 2,200 -0.16(-3.28%)
Feb 14, 2012 4.880 4.880 4.880 4.880 500 +0.33(+7.25%)
Feb 13, 2012 4.950 4.950 4.360 4.550 3,213 -0.30(-6.19%)
Feb 09, 2012 4.880 4.850 4.850 4.850 900 +0.03(+0.62%)
Feb 08, 2012 4.740 4.820 4.740 4.820 300 +0.11(+2.34%)
Feb 07, 2012 4.710 4.710 4.710 4.710 300 -0.01(-0.21%)
Feb 06, 2012 4.720 4.720 4.720 4.720 100 -0.15(-3.08%)
Feb 02, 2012 4.950 4.870 4.870 4.870 1,800 +0.03(+0.62%)
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.