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, 2007 3.526 3.760 3.409 3.711 18,023 +0.14(+3.81%)
Dec 28, 2007 3.555 3.633 3.360 3.574 26,708 +0.11(+3.09%)
Dec 27, 2007 3.243 3.526 3.243 3.467 8,759 +0.01(+0.28%)
Dec 26, 2007 3.458 3.458 3.458 3.458 3,624 +0.03(+0.85%)
Dec 24, 2007 3.039 3.428 3.039 3.428 1,745 +0.07(+2.03%)
Dec 21, 2007 3.438 3.448 3.068 3.360 20,780 -0.08(-2.27%)
Dec 20, 2007 3.409 3.458 3.282 3.438 7,442 +0.05(+1.44%)
Dec 19, 2007 3.380 3.409 3.263 3.389 9,394 +0.05(+1.46%)
Dec 18, 2007 3.370 3.389 2.688 3.341 9,363 +0.04(+1.18%)
Dec 17, 2007 3.282 3.370 3.185 3.302 5,015 -0.02(-0.58%)
Dec 14, 2007 3.156 3.331 3.156 3.321 9,874 +0.06(+1.79%)
Dec 13, 2007 3.204 3.312 3.204 3.263 1,745 -0.09(-2.62%)
Dec 12, 2007 3.409 3.458 3.058 3.350 17,350 -0.01(-0.29%)
Dec 11, 2007 3.360 3.448 3.360 3.360 7,900 +0.03(+0.88%)
Dec 10, 2007 3.204 3.409 3.165 3.331 10,713 +0.19(+5.88%)
Dec 07, 2007 3.019 3.165 2.922 3.146 32,602 +0.17(+5.56%)
Dec 06, 2007 2.854 3.243 2.825 2.980 21,857 +0.21(+7.75%)
Dec 05, 2007 2.932 2.932 2.766 2.766 12,606 -0.16(-5.33%)
Dec 04, 2007 2.961 2.961 2.922 2.922 3,696 -0.02(-0.66%)
Dec 03, 2007 2.941 3.049 2.941 2.941 2,720 +0.03(+1.00%)
Nov 30, 2007 2.902 3.263 2.902 2.912 12,400 +0.05(+1.70%)
Nov 29, 2007 3.107 3.195 2.863 2.863 37,496 -0.14(-4.55%)
Nov 28, 2007 3.087 3.107 3.000 3.000 19,857 +0.01(+0.33%)
Nov 27, 2007 3.107 3.214 2.990 2.990 15,307 +0.03(+0.99%)
Nov 26, 2007 3.224 3.312 2.961 2.961 36,706 -0.29(-8.98%)
Nov 23, 2007 3.243 3.253 3.224 3.253 4,414 +0.03(+0.91%)
Nov 21, 2007 3.438 3.438 3.224 3.224 6,673 -0.19(-5.43%)
Nov 20, 2007 3.604 3.604 3.409 3.409 24,471 -0.18(-4.89%)
Nov 19, 2007 3.555 3.604 3.545 3.584 7,155 -0.02(-0.54%)
Nov 16, 2007 3.574 3.634 3.536 3.604 13,218 +0.10(+2.78%)
Nov 15, 2007 3.409 3.574 3.409 3.506 7,346 +0.10(+2.86%)
Nov 14, 2007 3.428 3.584 3.409 3.409 14,585 +0.03(+0.86%)
Nov 13, 2007 3.312 3.652 2.922 3.380 119,531 -0.80(-19.15%)
Nov 12, 2007 4.169 4.217 3.993 4.180 27,484 -0.05(-1.11%)
Nov 09, 2007 4.383 4.383 4.139 4.227 21,286 -0.19(-4.19%)
Nov 08, 2007 4.510 4.529 4.393 4.412 17,967 -0.10(-2.16%)
Nov 07, 2007 4.490 4.587 4.490 4.510 15,606 -0.10(-2.11%)
Nov 06, 2007 4.704 4.704 4.510 4.607 6,601 -0.03(-0.63%)
Nov 05, 2007 4.646 4.734 4.529 4.636 12,131 +0.06(+1.28%)
Nov 02, 2007 4.617 4.636 4.422 4.578 21,343 -0.05(-1.05%)
Nov 01, 2007 4.782 4.782 4.529 4.626 23,098 -0.13(-2.66%)
Oct 31, 2007 4.587 4.996 4.587 4.753 27,955 +0.17(+3.61%)
Oct 30, 2007 4.617 4.617 4.568 4.587 5,338 +0.00(+0.00%)
Oct 29, 2007 4.393 4.607 4.393 4.587 14,271 +0.10(+2.17%)
Oct 26, 2007 4.461 4.626 4.393 4.490 19,456 +0.09(+1.99%)
Oct 25, 2007 4.480 4.480 4.363 4.402 18,749 -0.08(-1.74%)
Oct 24, 2007 4.471 4.510 4.412 4.480 13,412 +0.02(+0.44%)
Oct 23, 2007 4.383 4.617 4.305 4.461 14,578 +0.08(+1.78%)
Oct 22, 2007 4.334 4.480 4.139 4.383 27,310 -0.10(-2.17%)
Oct 19, 2007 4.510 4.548 4.237 4.480 45,276 -0.07(-1.50%)
Oct 18, 2007 4.490 4.607 4.441 4.548 12,366 +0.09(+1.97%)
Oct 17, 2007 4.529 4.529 4.432 4.461 18,984 -0.12(-2.55%)
Oct 16, 2007 4.432 4.597 4.432 4.578 6,417 +0.08(+1.73%)
Oct 15, 2007 4.568 4.578 4.422 4.500 24,075 -0.02(-0.43%)
Oct 12, 2007 4.675 4.675 4.393 4.519 41,803 -0.11(-2.32%)
Oct 11, 2007 5.250 5.298 4.285 4.626 119,948 -0.48(-9.35%)
Oct 10, 2007 4.782 5.289 4.617 5.104 193,722 +0.46(+9.85%)
Oct 09, 2007 4.373 4.724 4.344 4.646 49,493 +0.07(+1.49%)
Oct 08, 2007 4.675 4.675 4.548 4.578 26,948 +0.04(+0.86%)
Oct 05, 2007 4.597 5.022 4.402 4.539 89,725 +0.04(+0.87%)
Oct 04, 2007 4.256 4.509 4.198 4.500 39,179 +0.12(+2.66%)
Oct 03, 2007 4.393 4.529 4.366 4.383 11,345 -0.17(-3.64%)
Oct 02, 2007 4.578 4.724 4.354 4.548 53,937 +0.00(+0.00%)
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.