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 (%)
Jan 31, 2018 4.750 4.750 4.750 17 -0.15(-3.06%)
Jan 23, 2018 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 19, 2018 4.900 4.900 4.900 36 +0.45(+10.11%)
Jan 18, 2018 4.690 4.690 4.450 4.450 377 -0.07(-1.55%)
Jan 17, 2018 4.950 4.950 4.520 4.520 2,223 +0.19(+4.29%)
Jan 16, 2018 4.760 4.760 4.760 4.334 743 -0.57(-11.55%)
Jan 12, 2018 4.900 4.900 4.900 0 +0.15(+3.16%)
Jan 11, 2018 4.750 4.750 4.750 4.750 113 +0.30(+6.74%)
Jan 10, 2018 4.450 4.450 4.450 4.450 209 -0.31(-6.51%)
Jan 09, 2018 4.460 4.800 4.460 4.760 1,275 +0.28(+6.25%)
Jan 08, 2018 4.650 5.090 4.380 4.480 8,358 +0.08(+1.82%)
Jan 05, 2018 4.400 4.892 4.202 4.400 7,597 +0.00(+0.00%)
Jan 04, 2018 3.950 4.470 3.950 4.400 21,980 +0.25(+6.02%)
Jan 03, 2018 4.150 4.150 4.140 4.150 4,013 +0.00(+0.00%)
Jan 02, 2018 4.150 4.150 4.150 4.150 194 +0.08(+1.96%)
Dec 29, 2017 4.070 4.070 4.070 0 -0.40(-8.94%)
Dec 26, 2017 4.470 4.470 4.470 0 +0.22(+5.17%)
Dec 21, 2017 4.250 4.250 4.250 81 +0.00(+0.00%)
Dec 20, 2017 4.250 4.250 4.230 4.250 3,162 +0.03(+0.78%)
Dec 19, 2017 4.194 4.239 4.180 4.217 1,816 +0.15(+3.62%)
Dec 18, 2017 4.310 4.500 4.070 4.070 7,263 +0.13(+3.23%)
Dec 14, 2017 3.942 3.942 3.942 5 +0.29(+8.01%)
Dec 13, 2017 3.720 3.720 3.650 3.650 535 -0.08(-2.14%)
Dec 11, 2017 3.730 3.730 3.730 30 -0.16(-4.11%)
Dec 08, 2017 3.890 3.890 3.890 3.890 366 +0.13(+3.46%)
Dec 07, 2017 3.765 3.790 3.700 3.760 12,900 +0.02(+0.53%)
Dec 06, 2017 3.740 3.740 3.740 3.740 623 -0.10(-2.71%)
Dec 05, 2017 3.830 3.844 3.830 3.844 677 +0.05(+1.43%)
Nov 30, 2017 3.790 3.790 3.790 102 -0.01(-0.24%)
Nov 28, 2017 3.799 3.799 3.799 5 -0.10(-2.59%)
Nov 27, 2017 3.800 3.900 3.800 3.900 1,744 +0.12(+3.17%)
Nov 24, 2017 3.620 3.820 3.620 3.780 1,488 +0.20(+5.59%)
Nov 22, 2017 3.580 3.580 3.570 3.580 5,289 +0.02(+0.56%)
Nov 21, 2017 3.550 3.560 3.550 3.560 2,572 +0.00(+0.08%)
Nov 20, 2017 3.590 3.590 3.557 3.557 3,183 -0.27(-7.03%)
Nov 17, 2017 3.730 3.929 3.250 3.826 7,055 +0.03(+0.68%)
Nov 16, 2017 3.870 3.974 3.800 3.800 2,344 +0.10(+2.70%)
Nov 14, 2017 3.700 3.700 3.700 0 -0.05(-1.33%)
Nov 13, 2017 3.750 3.750 3.750 3.750 2,131 +0.00(+0.00%)
Nov 09, 2017 3.750 3.750 3.750 62 -0.12(-3.10%)
Nov 07, 2017 3.870 3.870 3.870 7 +0.12(+3.20%)
Nov 06, 2017 3.753 3.753 3.750 3.750 1,719 +0.00(+0.00%)
Nov 01, 2017 3.750 3.750 3.750 0 -0.06(-1.65%)
Oct 30, 2017 3.813 3.813 3.813 40 +0.01(+0.34%)
Oct 26, 2017 3.800 3.800 3.800 0 -0.09(-2.23%)
Oct 24, 2017 3.887 3.887 3.887 73 +0.03(+0.69%)
Oct 23, 2017 3.900 3.900 3.860 3.860 5,400 -0.05(-1.28%)
Oct 20, 2017 3.980 3.980 3.888 3.910 3,182 +0.10(+2.62%)
Oct 19, 2017 3.760 3.820 3.760 3.810 3,751 -0.19(-4.75%)
Oct 18, 2017 4.250 4.250 4.000 4.000 12,678 +0.05(+1.27%)
Oct 17, 2017 3.962 3.962 3.950 3.950 3,083 -0.05(-1.25%)
Oct 12, 2017 4.000 4.000 4.000 3 -0.12(-2.79%)
Oct 11, 2017 4.100 4.115 4.000 4.115 4,607 -0.02(-0.60%)
Oct 09, 2017 4.140 4.140 4.140 12 -0.21(-4.83%)
Oct 03, 2017 4.350 4.350 4.350 73 +0.01(+0.20%)
Oct 02, 2017 4.300 4.350 4.270 4.341 7,519 +0.14(+3.37%)
Sep 29, 2017 4.220 4.220 4.190 4.200 2,410 +0.04(+0.96%)
Sep 28, 2017 4.150 4.160 4.150 4.160 2,794 +0.01(+0.24%)
Sep 27, 2017 4.050 4.164 4.050 4.150 534 +0.15(+3.75%)
Sep 11, 2017 4.000 4.000 4.000 0 -0.11(-2.73%)
Sep 06, 2017 4.112 4.112 4.112 2 -0.04(-0.91%)
Sep 05, 2017 4.150 4.150 4.150 4.150 703 +0.02(+0.48%)
Aug 31, 2017 4.130 4.130 4.130 0 -0.13(-3.08%)
Aug 30, 2017 4.395 4.400 4.261 4.261 4,223 +0.03(+0.73%)
Aug 29, 2017 4.000 4.256 4.000 4.231 2,138 +0.40(+10.46%)
Aug 28, 2017 4.050 4.050 3.830 3.830 2,266 -0.32(-7.71%)
Aug 25, 2017 4.250 4.256 3.928 4.150 5,605 -0.31(-6.95%)
Aug 22, 2017 4.460 4.460 4.460 0 +0.00(+0.00%)
Aug 21, 2017 4.720 4.720 4.110 4.460 6,729 -0.24(-5.11%)
Aug 18, 2017 4.440 4.700 4.438 4.700 2,417 +0.10(+2.17%)
Aug 16, 2017 4.600 4.600 4.600 0 +0.08(+1.77%)
Aug 15, 2017 4.650 4.650 4.520 4.520 1,111 -0.24(-4.94%)
Aug 14, 2017 4.990 4.990 4.610 4.755 15,673 -0.34(-6.76%)
Aug 09, 2017 5.100 5.100 5.100 19 +0.00(+0.00%)
Aug 08, 2017 5.100 5.100 5.100 5.100 200 -0.16(-3.04%)
Aug 07, 2017 5.330 5.340 5.260 5.260 1,900 -0.09(-1.59%)
Aug 04, 2017 5.330 5.345 5.330 5.345 617 -0.25(-4.55%)
Aug 03, 2017 5.580 5.600 5.580 5.600 1,501 +0.22(+4.17%)
Aug 02, 2017 5.450 5.540 5.360 5.376 3,818 -0.04(-0.81%)
Aug 01, 2017 5.430 5.430 5.198 5.420 5,658 +0.01(+0.18%)
Jul 31, 2017 5.410 5.410 5.410 5.410 220 -0.19(-3.39%)
Jul 28, 2017 5.600 5.600 5.600 5.600 422 +0.43(+8.32%)
Jul 27, 2017 5.280 5.280 5.110 5.170 10,250 -0.27(-4.96%)
Jul 26, 2017 5.440 5.440 5.440 5.440 463 -0.04(-0.73%)
Jul 25, 2017 5.570 5.660 5.480 5.480 2,592 -0.17(-3.01%)
Jul 24, 2017 5.560 5.650 5.560 5.650 442 +0.09(+1.62%)
Jul 21, 2017 5.680 5.680 5.550 5.560 2,932 -0.12(-2.11%)
Jul 20, 2017 5.770 5.680 5.680 602 -0.09(-1.56%)
Jul 19, 2017 5.740 5.770 5.710 5.770 1,775 -0.05(-0.86%)
Jul 18, 2017 5.994 5.994 5.820 5.820 2,199 +0.03(+0.52%)
Jul 17, 2017 5.900 5.923 5.669 5.790 7,910 -0.13(-2.20%)
Jul 14, 2017 5.590 5.920 5.590 5.920 4,533 +0.37(+6.67%)
Jul 13, 2017 5.720 5.726 5.550 5.550 5,594 -0.21(-3.65%)
Jul 12, 2017 5.730 5.760 5.730 5.760 301 +0.00(+0.00%)
Jul 11, 2017 5.641 5.760 5.641 5.760 1,439 -0.23(-3.84%)
Jul 10, 2017 5.780 5.990 5.638 5.990 4,533 +0.34(+6.02%)
Jul 07, 2017 5.750 5.750 5.605 5.650 4,447 -0.14(-2.50%)
Jul 06, 2017 5.640 5.831 5.585 5.795 5,365 +0.07(+1.25%)
Jul 05, 2017 5.840 5.918 5.560 5.723 10,488 -0.28(-4.61%)
Jul 03, 2017 5.820 6.000 5.670 6.000 6,931 +0.32(+5.63%)
Jun 30, 2017 5.980 5.980 5.680 5.680 45,940 +0.06(+1.07%)
Jun 29, 2017 5.950 5.950 5.620 5.620 62,901 -0.38(-6.33%)
Jun 28, 2017 5.800 6.000 5.738 6.000 5,151 +0.10(+1.69%)
Jun 27, 2017 6.100 6.100 5.900 5.900 2,509 +0.02(+0.34%)
Jun 26, 2017 5.910 5.957 5.850 5.880 8,300 +0.03(+0.51%)
Jun 20, 2017 5.850 5.850 5.850 0 -0.23(-3.78%)
Jun 19, 2017 6.050 6.120 6.050 6.080 2,506 +0.11(+1.91%)
Jun 16, 2017 5.939 5.980 5.939 5.966 3,199 +0.22(+3.76%)
Jun 15, 2017 5.750 5.750 5.750 5.750 1,807 -0.16(-2.71%)
Jun 14, 2017 5.910 5.910 5.910 5.910 237 -0.16(-2.64%)
Jun 13, 2017 6.100 6.100 6.070 6.070 2,005 +0.27(+4.66%)
Jun 12, 2017 6.050 6.050 5.800 5.800 4,037 +0.04(+0.69%)
Jun 08, 2017 5.760 5.760 5.760 4 +0.06(+1.05%)
Jun 05, 2017 5.700 5.700 5.700 267 -0.04(-0.70%)
Jun 01, 2017 5.740 5.740 5.740 21 -0.13(-2.21%)
May 25, 2017 5.870 5.870 5.870 55 -0.31(-5.02%)
May 19, 2017 6.180 6.180 6.180 0 +0.53(+9.38%)
May 18, 2017 5.800 5.800 5.650 5.650 2,010 -0.15(-2.59%)
May 16, 2017 5.800 5.800 5.800 16 +0.15(+2.65%)
May 15, 2017 5.650 5.650 5.650 5.650 570 -0.05(-0.88%)
May 12, 2017 5.951 5.951 5.650 5.700 1,263 +0.05(+0.88%)
May 11, 2017 6.080 6.080 5.650 5.650 4,154 -0.00(-0.00%)
May 09, 2017 5.650 5.650 5.650 86 +0.00(+0.00%)
May 08, 2017 6.180 6.180 5.650 5.650 6,243 -0.54(-8.75%)
May 02, 2017 6.192 6.192 6.192 75 +0.31(+5.26%)
Apr 25, 2017 5.883 5.883 5.883 5 +0.33(+6.00%)
Apr 21, 2017 5.550 5.550 5.550 89 -0.60(-9.76%)
Apr 20, 2017 5.730 6.150 5.730 6.150 5,596 +0.25(+4.24%)
Apr 19, 2017 5.800 5.900 5.558 5.900 1,611 +0.25(+4.42%)
Apr 18, 2017 5.640 6.200 5.640 5.650 12,216 -0.41(-6.84%)
Apr 17, 2017 6.065 6.065 6.065 6.065 323 +0.18(+3.01%)
Apr 10, 2017 5.888 5.888 5.888 0 +0.31(+5.51%)
Apr 07, 2017 5.574 5.580 5.565 5.580 3,622 +0.02(+0.37%)
Apr 06, 2017 5.560 5.560 5.560 5.560 116 -0.03(-0.59%)
Apr 05, 2017 5.593 5.593 5.593 5.593 394 +0.00(+0.05%)
Apr 04, 2017 5.610 5.630 5.590 5.590 800 -0.12(-2.09%)
Mar 31, 2017 5.709 5.709 5.709 43 +0.07(+1.23%)
Mar 30, 2017 5.710 5.990 5.640 5.640 2,498 -0.06(-1.05%)
Mar 29, 2017 5.990 5.990 5.680 5.700 2,256 +0.00(+0.00%)
Mar 28, 2017 5.950 6.050 5.700 5.700 4,602 -0.20(-3.32%)
Mar 27, 2017 5.891 5.896 5.891 5.896 2,250 -0.05(-0.91%)
Mar 24, 2017 5.950 5.950 5.950 5.950 502 +0.00(+0.00%)
Mar 23, 2017 5.640 5.950 5.640 5.950 6,924 +0.35(+6.25%)
Mar 20, 2017 5.600 5.600 5.600 16 -0.01(-0.18%)
Mar 17, 2017 6.000 6.019 5.610 5.610 8,879 -0.36(-6.03%)
Mar 16, 2017 6.030 6.114 5.970 5.970 9,069 -0.05(-0.83%)
Mar 15, 2017 6.100 6.150 6.020 6.020 6,027 -0.26(-4.14%)
Mar 14, 2017 6.250 6.280 5.940 6.280 2,967 +0.32(+5.37%)
Mar 10, 2017 5.960 5.960 5.960 359 -0.18(-2.93%)
Mar 07, 2017 6.140 6.140 6.140 32 +0.11(+1.82%)
Mar 06, 2017 6.030 6.030 6.030 6.030 345 -0.36(-5.63%)
Mar 03, 2017 6.180 6.410 6.180 6.390 580 +0.17(+2.69%)
Mar 02, 2017 6.223 6.223 6.223 6.223 201 +0.20(+3.37%)
Mar 01, 2017 6.050 6.230 6.020 6.020 2,899 -0.10(-1.63%)
Feb 28, 2017 6.140 6.140 6.120 6.120 656 -0.03(-0.49%)
Feb 27, 2017 6.141 6.430 6.110 6.150 1,941 +0.04(+0.65%)
Feb 24, 2017 6.473 6.473 6.110 6.110 670 -0.26(-4.08%)
Feb 22, 2017 6.370 6.370 6.370 0 +0.22(+3.58%)
Feb 21, 2017 6.180 6.200 6.080 6.150 2,942 +0.10(+1.65%)
Feb 16, 2017 6.050 6.050 6.050 0 -0.05(-0.82%)
Feb 15, 2017 5.700 6.330 5.650 6.100 20,394 +0.34(+5.90%)
Feb 14, 2017 5.760 5.760 5.760 5.760 456 -0.08(-1.37%)
Feb 13, 2017 5.840 5.840 5.840 5.840 337 +0.10(+1.74%)
Feb 10, 2017 5.742 5.742 5.740 5.740 2,473 -0.08(-1.37%)
Feb 08, 2017 5.820 5.820 5.820 0 +0.16(+2.83%)
Feb 06, 2017 5.660 5.660 5.660 0 -0.01(-0.18%)
Feb 03, 2017 5.730 5.730 5.550 5.670 4,536 -0.09(-1.56%)
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.