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, 2004 1.462 1.462 1.412 1.412 8,304 -0.01(-0.68%)
Dec 30, 2004 1.461 1.461 1.412 1.422 1,950 -0.02(-1.35%)
Dec 29, 2004 1.393 1.539 1.393 1.441 12,525 +0.03(+2.00%)
Dec 28, 2004 1.412 1.413 1.403 1.413 2,258 +0.01(+0.76%)
Dec 27, 2004 1.383 1.461 1.383 1.403 9,959 -0.04(-2.70%)
Dec 23, 2004 1.412 1.578 1.373 1.441 16,324 -0.17(-10.30%)
Dec 22, 2004 1.539 1.636 1.539 1.607 17,043 -0.03(-1.79%)
Dec 21, 2004 1.334 1.724 1.334 1.636 66,839 +0.29(+21.74%)
Dec 20, 2004 1.431 1.431 1.227 1.344 8,727 +0.03(+2.22%)
Dec 17, 2004 1.315 1.315 1.315 1.315 4,825 -0.02(-1.46%)
Dec 16, 2004 1.343 1.383 1.315 1.334 2,977 -0.03(-2.14%)
Dec 15, 2004 1.325 1.364 1.325 1.364 4,928 +0.04(+2.94%)
Dec 14, 2004 1.461 1.461 1.295 1.325 5,646 -0.02(-1.45%)
Dec 13, 2004 1.403 1.403 1.325 1.344 5,852 -0.06(-4.17%)
Dec 10, 2004 1.403 1.403 1.403 1.403 102 +0.04(+2.86%)
Dec 09, 2004 1.295 1.393 1.295 1.364 8,213 +0.00(+0.00%)
Dec 08, 2004 1.364 1.364 1.364 1.364 4,517 -0.01(-0.99%)
Dec 07, 2004 1.432 1.549 1.364 1.377 15,400 -0.02(-1.12%)
Dec 06, 2004 1.510 1.510 1.383 1.393 2,669 -0.03(-2.05%)
Dec 03, 2004 1.373 1.597 1.373 1.422 12,936 +0.05(+3.55%)
Dec 02, 2004 1.412 1.461 1.364 1.373 6,776 +0.01(+0.71%)
Dec 01, 2004 1.539 1.539 1.364 1.364 2,156 -0.08(-5.41%)
Nov 30, 2004 1.511 1.511 1.432 1.441 3,593 -0.02(-1.33%)
Nov 29, 2004 1.276 1.558 1.276 1.461 15,708 -0.02(-1.32%)
Nov 26, 2004 1.480 1.480 1.480 1.480 616 -0.08(-5.00%)
Nov 24, 2004 1.510 1.627 1.461 1.558 8,316 +0.05(+3.23%)
Nov 23, 2004 1.510 1.510 1.479 1.510 9,343 -0.06(-3.73%)
Nov 22, 2004 1.461 1.578 1.364 1.568 16,119 +0.01(+0.63%)
Nov 19, 2004 1.412 1.597 1.364 1.558 13,347 +0.11(+7.38%)
Nov 18, 2004 1.432 1.529 1.422 1.451 3,798 -0.03(-1.97%)
Nov 17, 2004 1.645 1.645 1.461 1.480 7,187 -0.08(-5.00%)
Nov 16, 2004 1.831 1.831 1.558 1.558 9,445 +0.02(+1.27%)
Nov 15, 2004 1.656 1.656 1.490 1.539 13,758 -0.16(-9.20%)
Nov 12, 2004 1.742 1.851 1.665 1.695 4,620 -0.02(-1.14%)
Nov 11, 2004 1.890 1.890 1.607 1.714 27,824 -0.13(-6.88%)
Nov 10, 2004 1.451 2.338 1.451 1.841 126,183 +0.38(+26.00%)
Nov 09, 2004 1.461 1.461 1.461 1.461 7,495 -0.02(-1.32%)
Nov 08, 2004 1.334 1.480 1.334 1.480 7,187 +0.07(+4.83%)
Nov 05, 2004 1.412 1.480 1.373 1.412 6,981 -0.02(-1.36%)
Nov 04, 2004 1.432 1.432 1.432 1.432 0 +0.00(+0.00%)
Nov 03, 2004 1.490 1.490 1.422 1.432 7,700 -0.03(-2.00%)
Nov 02, 2004 1.383 1.480 1.296 1.461 6,262 +0.07(+4.90%)
Nov 01, 2004 1.354 1.403 1.344 1.393 4,722 +0.08(+5.93%)
Oct 29, 2004 1.344 1.344 1.315 1.315 3,388 +0.00(+0.00%)
Oct 28, 2004 1.315 1.315 1.315 1.315 4,517 -0.03(-2.17%)
Oct 27, 2004 1.266 1.344 1.266 1.344 6,981 +0.08(+6.15%)
Oct 26, 2004 1.266 1.266 1.227 1.266 1,334 +0.05(+4.00%)
Oct 25, 2004 1.266 1.286 1.217 1.217 8,008 -0.09(-6.79%)
Oct 22, 2004 1.432 1.441 1.276 1.306 19,302 -0.15(-10.60%)
Oct 21, 2004 1.461 1.461 1.461 1.461 0 +0.00(+0.00%)
Oct 20, 2004 1.461 1.461 1.461 1.461 1,129 +0.00(+0.00%)
Oct 19, 2004 1.480 1.480 1.461 1.461 308 +0.00(+0.00%)
Oct 18, 2004 1.461 1.471 1.461 1.461 5,544 +0.04(+2.74%)
Oct 15, 2004 1.412 1.422 1.364 1.422 2,156 -0.03(-2.01%)
Oct 14, 2004 1.461 1.461 1.364 1.451 1,129 -0.02(-1.32%)
Oct 13, 2004 1.472 1.472 1.471 1.471 308 -0.03(-1.95%)
Oct 12, 2004 1.510 1.510 1.500 1.500 821 -0.02(-1.28%)
Oct 11, 2004 1.510 1.519 1.510 1.519 1,129 +0.03(+1.96%)
Oct 08, 2004 1.480 1.490 1.480 1.490 2,258 +0.01(+0.66%)
Oct 07, 2004 1.539 1.539 1.480 1.480 2,156 +0.04(+2.70%)
Oct 06, 2004 1.451 1.461 1.412 1.441 924 +0.02(+1.37%)
Oct 05, 2004 1.451 1.451 1.393 1.422 2,566 -0.02(-1.28%)
Oct 04, 2004 1.365 1.441 1.365 1.441 1,232 +0.08(+5.64%)
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.