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, 2020 1.720 1.720 1.720 213,983 -0.09(-4.97%)
Dec 30, 2020 1.830 1.850 1.760 1.810 213,983 -0.01(-0.55%)
Dec 29, 2020 1.850 1.860 1.810 1.820 270,931 -0.04(-2.15%)
Dec 28, 2020 1.910 1.920 1.860 1.860 166,042 -0.05(-2.62%)
Dec 24, 2020 1.930 1.950 1.900 1.910 114,400 -0.01(-0.52%)
Dec 23, 2020 1.950 1.980 1.900 1.920 310,707 -0.09(-4.48%)
Dec 22, 2020 1.940 2.040 1.900 2.010 1,082,518 +0.11(+5.79%)
Dec 21, 2020 1.960 1.960 1.880 1.900 117,219 -0.03(-1.55%)
Dec 18, 2020 2.000 2.025 1.930 1.930 146,200 -0.05(-2.53%)
Dec 17, 2020 1.910 1.990 1.890 1.980 241,103 +0.07(+3.66%)
Dec 16, 2020 1.900 1.970 1.880 1.910 282,488 +0.03(+1.60%)
Dec 15, 2020 1.920 1.940 1.850 1.880 282,630 -0.05(-2.59%)
Dec 14, 2020 1.950 1.980 1.890 1.930 398,658 -0.02(-1.03%)
Dec 11, 2020 2.050 2.068 1.950 1.950 678,300 -0.08(-3.94%)
Dec 10, 2020 2.120 2.220 2.010 2.030 1,201,820 -0.24(-10.57%)
Dec 09, 2020 2.090 2.330 2.010 2.270 2,398,018 +0.23(+11.27%)
Dec 08, 2020 2.020 2.090 2.000 2.040 186,465 -0.02(-0.97%)
Dec 07, 2020 2.120 2.140 2.020 2.060 429,122 -0.06(-2.83%)
Dec 04, 2020 2.070 2.120 2.052 2.120 196,500 +0.07(+3.41%)
Dec 03, 2020 1.980 2.150 1.980 2.050 514,238 +0.05(+2.50%)
Dec 02, 2020 2.100 2.100 1.960 2.000 327,597 -0.10(-4.76%)
Dec 01, 2020 2.170 2.220 2.070 2.100 833,437 -0.08(-3.67%)
Nov 30, 2020 2.180 2.230 2.020 2.180 930,572 -0.01(-0.46%)
Nov 27, 2020 2.280 2.340 2.160 2.190 255,200 -0.11(-4.78%)
Nov 25, 2020 2.150 2.390 2.080 2.300 757,400 +0.15(+6.98%)
Nov 24, 2020 2.170 2.180 2.050 2.150 242,353 -0.08(-3.59%)
Nov 23, 2020 2.140 2.290 2.110 2.230 414,964 +0.11(+5.24%)
Nov 20, 2020 2.080 2.140 2.030 2.119 330,900 +0.09(+4.38%)
Nov 19, 2020 2.250 2.250 2.000 2.030 516,051 -0.20(-8.97%)
Nov 18, 2020 1.970 2.300 1.950 2.230 2,402,638 +0.13(+6.19%)
Nov 17, 2020 2.390 2.870 2.100 2.100 48,084,708 +0.29(+16.02%)
Nov 16, 2020 1.760 1.850 1.740 1.810 224,715 +0.06(+3.43%)
Nov 13, 2020 1.770 1.780 1.720 1.750 84,300 -0.03(-1.69%)
Nov 12, 2020 1.780 1.850 1.740 1.780 193,427 +0.01(+0.56%)
Nov 11, 2020 1.800 1.820 1.750 1.770 45,443 -0.03(-1.67%)
Nov 10, 2020 1.740 1.800 1.740 1.800 75,537 +0.07(+4.05%)
Nov 09, 2020 1.830 1.850 1.730 1.730 190,927 -0.08(-4.42%)
Nov 06, 2020 1.900 1.930 1.795 1.810 135,700 -0.07(-3.72%)
Nov 05, 2020 1.950 1.950 1.840 1.880 554,918 +0.01(+0.53%)
Nov 04, 2020 2.230 2.240 1.830 1.870 344,701 -0.25(-11.79%)
Nov 03, 2020 1.890 2.420 1.890 2.120 944,652 +0.22(+11.58%)
Nov 02, 2020 1.810 1.930 1.810 1.900 105,348 +0.05(+2.70%)
Oct 30, 2020 1.870 1.890 1.750 1.850 159,000 -0.09(-4.64%)
Oct 29, 2020 1.670 1.940 1.630 1.940 314,053 +0.25(+14.79%)
Oct 28, 2020 1.730 1.760 1.580 1.690 344,221 -0.08(-4.52%)
Oct 27, 2020 1.750 1.880 1.730 1.770 341,087 -0.07(-3.80%)
Oct 26, 2020 2.120 2.290 1.720 1.840 1,980,387 -0.25(-11.96%)
Oct 23, 2020 1.840 2.250 1.837 2.090 3,339,500 +0.27(+14.84%)
Oct 22, 2020 1.850 1.950 1.820 1.820 135,395 -0.07(-3.70%)
Oct 21, 2020 1.740 2.000 1.660 1.890 716,924 +0.24(+14.55%)
Oct 20, 2020 1.710 1.720 1.650 1.650 80,209 -0.08(-4.62%)
Oct 19, 2020 1.700 1.870 1.610 1.730 637,440 +0.05(+2.98%)
Oct 16, 2020 1.610 1.720 1.610 1.680 215,300 +0.01(+0.60%)
Oct 15, 2020 1.630 2.180 1.600 1.670 2,625,222 +0.03(+1.83%)
Oct 14, 2020 1.600 1.690 1.600 1.640 214,748 -0.10(-5.75%)
Oct 13, 2020 1.810 1.890 1.660 1.740 1,342,766 -0.25(-12.56%)
Oct 12, 2020 1.610 2.310 1.530 1.990 1,778,118 +0.38(+23.60%)
Oct 09, 2020 1.560 1.765 1.560 1.610 111,900 +0.00(+0.00%)
Oct 08, 2020 1.500 1.650 1.500 1.610 149,964 +0.11(+7.33%)
Oct 07, 2020 1.470 1.540 1.450 1.500 86,786 +0.08(+5.63%)
Oct 06, 2020 1.400 1.490 1.390 1.420 144,493 +0.04(+2.90%)
Oct 05, 2020 1.480 1.500 1.370 1.380 159,875 -0.12(-8.00%)
Oct 02, 2020 1.530 1.530 1.450 1.500 52,200 -0.03(-1.96%)
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.