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 (%)
Aug 31, 2007 4.188 4.217 4.139 4.188 19,306 -0.02(-0.46%)
Aug 30, 2007 4.334 4.334 4.139 4.208 26,634 +0.01(+0.23%)
Aug 29, 2007 4.383 4.383 4.110 4.198 24,795 -0.14(-3.15%)
Aug 28, 2007 4.383 4.383 4.237 4.334 13,436 +0.05(+1.14%)
Aug 27, 2007 4.354 4.724 4.139 4.285 48,877 -0.03(-0.77%)
Aug 24, 2007 4.432 4.617 4.198 4.319 45,907 -0.16(-3.61%)
Aug 23, 2007 4.656 5.152 4.334 4.480 142,862 +0.00(+0.00%)
Aug 22, 2007 4.296 4.617 4.296 4.480 64,895 +0.19(+4.55%)
Aug 21, 2007 4.139 4.334 4.042 4.285 27,253 +0.17(+4.24%)
Aug 20, 2007 4.217 4.217 3.419 4.111 43,021 +0.05(+1.22%)
Aug 17, 2007 4.237 4.363 4.042 4.061 34,299 -0.02(-0.48%)
Aug 16, 2007 4.285 4.305 3.974 4.081 71,543 -0.20(-4.77%)
Aug 15, 2007 2.932 5.445 2.932 4.285 587,253 +1.33(+45.21%)
Aug 14, 2007 2.941 2.990 2.941 2.951 3,182 +0.02(+0.66%)
Aug 13, 2007 2.951 3.000 2.922 2.932 3,490 +0.00(+0.00%)
Aug 10, 2007 2.961 3.243 2.873 2.932 19,635 -0.03(-0.99%)
Aug 09, 2007 3.029 3.039 2.805 2.961 81,492 -0.24(-7.60%)
Aug 08, 2007 3.126 3.380 3.019 3.204 32,540 +0.08(+2.49%)
Aug 07, 2007 3.156 3.165 3.019 3.126 10,595 +0.15(+4.90%)
Aug 06, 2007 3.029 3.185 2.922 2.980 25,768 -0.08(-2.55%)
Aug 03, 2007 3.088 3.263 3.058 3.058 20,337 -0.10(-3.09%)
Aug 02, 2007 3.185 3.291 3.136 3.156 7,233 +0.00(+0.00%)
Aug 01, 2007 3.058 3.175 3.010 3.156 15,780 +0.11(+3.51%)
Jul 31, 2007 3.331 3.331 2.883 3.049 27,031 -0.32(-9.54%)
Jul 30, 2007 3.350 3.467 3.350 3.370 10,427 +0.02(+0.58%)
Jul 27, 2007 3.584 3.584 3.243 3.350 19,395 +0.15(+4.56%)
Jul 26, 2007 3.701 3.760 3.097 3.204 43,617 -0.56(-14.76%)
Jul 25, 2007 3.847 3.847 3.760 3.760 21,560 -0.13(-3.26%)
Jul 24, 2007 3.906 3.945 3.818 3.886 10,918 -0.09(-2.21%)
Jul 23, 2007 3.945 4.110 3.945 3.974 10,337 +0.09(+2.26%)
Jul 20, 2007 3.987 4.013 3.828 3.886 15,577 -0.15(-3.62%)
Jul 19, 2007 4.003 4.052 3.984 4.032 4,527 -0.01(-0.24%)
Jul 18, 2007 4.042 4.081 3.945 4.042 22,059 -0.02(-0.57%)
Jul 17, 2007 4.100 4.100 4.042 4.065 12,029 +0.02(+0.57%)
Jul 16, 2007 3.993 4.052 3.984 4.042 25,358 +0.03(+0.73%)
Jul 13, 2007 3.830 4.042 3.830 4.013 7,561 -0.06(-1.44%)
Jul 12, 2007 4.110 4.139 4.071 4.071 2,648 +0.02(+0.48%)
Jul 11, 2007 4.042 4.061 3.799 4.052 43,392 +0.04(+0.97%)
Jul 10, 2007 4.023 4.042 3.954 4.013 4,445 -0.03(-0.72%)
Jul 09, 2007 4.042 4.061 3.925 4.042 28,240 +0.00(+0.00%)
Jul 06, 2007 4.042 4.188 4.013 4.042 5,832 -0.01(-0.24%)
Jul 05, 2007 3.993 4.139 3.974 4.052 7,734 +0.08(+1.96%)
Jul 03, 2007 4.169 4.276 3.964 3.974 9,109 -0.03(-0.73%)
Jul 02, 2007 4.013 4.013 3.954 4.003 20,844 +0.01(+0.24%)
Jun 29, 2007 4.052 4.178 3.984 3.993 26,418 -0.04(-0.97%)
Jun 28, 2007 4.032 4.217 4.026 4.032 25,449 -0.03(-0.72%)
Jun 27, 2007 4.178 4.178 4.013 4.061 12,115 -0.12(-2.80%)
Jun 26, 2007 4.052 4.422 4.013 4.178 26,959 +0.16(+3.87%)
Jun 25, 2007 4.023 4.042 3.925 4.023 46,132 -0.04(-0.96%)
Jun 22, 2007 4.208 4.217 4.052 4.061 23,072 -0.16(-3.70%)
Jun 21, 2007 4.266 4.363 4.198 4.217 18,326 +0.03(+0.70%)
Jun 20, 2007 4.315 4.315 4.188 4.188 28,748 -0.05(-1.15%)
Jun 19, 2007 4.188 4.256 4.188 4.237 21,150 +0.05(+1.16%)
Jun 18, 2007 4.266 4.266 4.159 4.188 22,690 +0.04(+0.94%)
Jun 15, 2007 4.071 4.198 4.071 4.149 31,417 +0.12(+2.90%)
Jun 14, 2007 3.935 4.120 3.935 4.032 7,803 +0.06(+1.47%)
Jun 13, 2007 4.032 4.110 3.964 3.974 35,216 -0.07(-1.69%)
Jun 12, 2007 4.110 4.169 4.013 4.042 23,306 -0.05(-1.19%)
Jun 11, 2007 4.061 4.110 4.023 4.091 29,387 -0.02(-0.47%)
Jun 08, 2007 4.188 4.188 4.042 4.110 36,300 -0.03(-0.71%)
Jun 07, 2007 4.208 4.266 4.098 4.139 17,217 -0.11(-2.52%)
Jun 06, 2007 4.208 4.334 4.091 4.247 31,882 +0.10(+2.35%)
Jun 05, 2007 4.285 4.334 4.081 4.149 43,681 -0.14(-3.18%)
Jun 04, 2007 4.247 4.344 4.149 4.285 35,906 +0.05(+1.15%)
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.