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 31, 2013 5.620 5.840 5.840 5.840 4,000 +0.09(+1.57%)
Dec 30, 2013 5.660 5.750 5.370 5.750 1,100 +0.00(+0.00%)
Dec 27, 2013 5.750 5.750 5.750 5.750 614 +0.05(+0.91%)
Dec 26, 2013 5.749 5.750 5.698 5.698 916 -0.05(-0.90%)
Dec 20, 2013 5.500 5.750 5.750 5.750 3,400 +0.25(+4.55%)
Dec 19, 2013 5.500 5.500 5.500 5.500 1,305 +0.00(+0.02%)
Dec 18, 2013 5.499 5.499 5.499 5.499 811 +0.03(+0.53%)
Dec 17, 2013 5.470 5.470 5.470 5.470 111 +0.01(+0.18%)
Dec 16, 2013 5.460 5.460 5.460 5.460 131 +0.02(+0.37%)
Dec 13, 2013 5.300 5.499 5.300 5.440 690 -0.04(-0.73%)
Dec 11, 2013 5.480 5.480 5.480 5.480 0 -0.02(-0.36%)
Dec 09, 2013 5.440 5.500 5.500 5.500 7,700 +0.05(+0.92%)
Dec 06, 2013 5.450 5.450 5.450 5.450 0 -0.05(-0.91%)
Dec 05, 2013 5.510 5.510 5.500 5.500 0 +0.14(+2.54%)
Dec 03, 2013 5.360 5.364 5.364 5.364 2,000 -0.05(-0.86%)
Dec 02, 2013 5.360 5.430 5.360 5.410 0 +0.05(+0.93%)
Nov 26, 2013 5.350 5.360 5.360 5.360 1,100 +0.06(+1.13%)
Nov 25, 2013 5.700 5.700 5.300 5.300 0 -0.28(-5.02%)
Nov 22, 2013 5.580 5.580 5.560 5.580 0 +0.02(+0.36%)
Nov 21, 2013 5.570 5.570 5.560 5.560 0 +0.01(+0.18%)
Nov 20, 2013 5.550 5.550 5.550 5.550 0 -0.20(-3.48%)
Nov 19, 2013 5.750 5.750 5.730 5.750 0 +0.00(+0.00%)
Nov 18, 2013 5.749 5.750 5.740 5.750 0 +0.00(+0.00%)
Nov 15, 2013 5.748 5.750 5.670 5.750 0 +0.25(+4.55%)
Nov 13, 2013 5.500 5.500 5.500 5.500 0 -0.21(-3.68%)
Nov 12, 2013 5.300 5.710 5.300 5.710 0 -0.07(-1.14%)
Nov 11, 2013 5.600 5.850 5.563 5.776 0 +0.54(+10.23%)
Nov 08, 2013 5.240 5.850 5.200 5.240 0 +0.01(+0.19%)
Nov 07, 2013 5.260 5.260 5.210 5.230 0 +0.02(+0.38%)
Nov 06, 2013 5.210 5.210 5.210 5.210 0 +0.02(+0.39%)
Nov 05, 2013 5.170 5.190 5.170 5.190 0 +0.02(+0.39%)
Nov 04, 2013 5.500 5.500 5.170 5.170 0 -0.34(-6.17%)
Nov 01, 2013 5.150 5.510 5.150 5.510 0 +0.22(+4.16%)
Oct 31, 2013 5.730 5.730 5.290 5.290 0 +0.09(+1.73%)
Oct 30, 2013 5.110 5.200 5.110 5.200 0 -0.05(-0.95%)
Oct 29, 2013 5.250 5.250 5.250 5.250 0 -0.20(-3.74%)
Oct 28, 2013 5.499 5.500 5.130 5.454 0 +0.21(+4.08%)
Oct 25, 2013 5.340 5.340 4.961 5.240 0 -0.01(-0.19%)
Oct 24, 2013 5.250 5.250 4.950 5.250 0 +0.15(+2.94%)
Oct 23, 2013 5.070 5.150 5.070 5.100 0 -0.14(-2.67%)
Oct 22, 2013 5.250 5.250 5.062 5.240 0 -0.01(-0.19%)
Oct 21, 2013 5.250 5.250 5.250 5.250 0 +0.15(+2.94%)
Oct 18, 2013 5.250 5.250 5.100 5.100 1,200 +0.00(+0.00%)
Oct 16, 2013 5.250 5.100 5.100 5.100 6,900 -0.26(-4.85%)
Oct 15, 2013 5.650 5.650 4.915 5.360 0 -0.39(-6.78%)
Oct 11, 2013 5.250 5.750 5.750 5.750 8,100 +0.55(+10.58%)
Oct 10, 2013 5.200 5.200 5.200 5.200 0 -0.14(-2.62%)
Oct 08, 2013 5.200 5.340 5.340 5.340 1,000 +0.19(+3.69%)
Oct 04, 2013 5.150 5.150 5.150 5.150 100 +0.01(+0.19%)
Oct 03, 2013 5.100 5.150 5.100 5.140 0 +0.07(+1.38%)
Oct 02, 2013 5.080 5.080 5.012 5.070 0 +0.03(+0.60%)
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.