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, 2002 6.194 6.194 6.097 6.097 4,209 -0.32(-4.99%)
Dec 30, 2002 6.438 6.438 6.204 6.418 2,772 -0.30(-4.51%)
Dec 27, 2002 6.643 6.750 6.535 6.720 1,642 +0.19(+2.99%)
Dec 26, 2002 6.526 6.526 5.600 6.526 6,262 +0.10(+1.52%)
Dec 24, 2002 6.418 6.428 5.221 6.428 7,803 +0.16(+2.48%)
Dec 23, 2002 6.194 6.272 6.175 6.272 4,004 +0.09(+1.40%)
Dec 20, 2002 6.194 6.194 6.186 6.186 410 +0.05(+0.81%)
Dec 19, 2002 6.136 6.136 6.136 6.136 0 +0.00(+0.00%)
Dec 18, 2002 6.574 6.574 5.513 6.136 7,905 -0.44(-6.67%)
Dec 17, 2002 6.769 6.818 6.574 6.574 12,731 -0.11(-1.60%)
Dec 16, 2002 6.477 6.798 6.389 6.681 12,525 +0.21(+3.17%)
Dec 13, 2002 5.756 6.476 5.746 6.476 16,119 +0.73(+12.68%)
Dec 12, 2002 5.221 5.844 5.221 5.747 16,632 +0.55(+10.51%)
Dec 11, 2002 5.045 5.201 5.016 5.201 3,388 -0.01(-0.17%)
Dec 10, 2002 4.870 5.210 4.870 5.210 3,490 +0.20(+4.07%)
Dec 09, 2002 4.958 5.006 4.958 5.006 308 +0.14(+2.80%)
Dec 06, 2002 4.870 4.880 4.441 4.870 18,480 +0.00(+0.00%)
Dec 05, 2002 4.870 4.880 4.870 4.870 1,745 -0.00(-0.02%)
Dec 04, 2002 4.880 4.880 4.860 4.871 10,780 +0.00(+0.02%)
Dec 03, 2002 4.880 4.880 4.665 4.870 6,776 +0.00(+0.00%)
Dec 02, 2002 4.811 5.084 4.811 4.870 15,298 -0.22(-4.40%)
Nov 29, 2002 5.006 5.113 4.821 5.094 3,080 +0.27(+5.66%)
Nov 27, 2002 4.676 4.967 4.676 4.821 16,530 +0.16(+3.34%)
Nov 26, 2002 4.665 4.665 4.665 4.665 205 -0.09(-1.84%)
Nov 25, 2002 4.539 4.753 4.539 4.753 4,928 +0.16(+3.39%)
Nov 22, 2002 4.608 4.626 4.597 4.597 2,156 -0.01(-0.21%)
Nov 21, 2002 4.490 4.607 4.490 4.607 4,825 -0.24(-5.00%)
Nov 20, 2002 4.587 4.849 4.548 4.849 6,879 +0.37(+8.24%)
Nov 19, 2002 4.392 4.626 4.237 4.480 9,548 +0.07(+1.55%)
Nov 18, 2002 4.636 4.636 4.247 4.412 4,414 -0.47(-9.58%)
Nov 15, 2002 5.016 5.016 4.772 4.880 2,053 -0.15(-2.91%)
Nov 14, 2002 4.646 5.795 4.042 5.026 25,257 +0.45(+9.79%)
Nov 13, 2002 3.350 5.844 3.331 4.578 33,471 +1.24(+37.03%)
Nov 11, 2002 3.175 3.341 3.165 3.341 3,285 +0.00(+0.00%)
Nov 08, 2002 3.341 3.341 3.341 3.341 0 +0.00(+0.00%)
Nov 07, 2002 3.341 3.341 3.341 3.341 0 +0.00(+0.00%)
Nov 06, 2002 3.078 3.341 3.078 3.341 2,977 +0.06(+1.78%)
Nov 05, 2002 3.243 3.282 3.243 3.282 1,745 +0.19(+5.97%)
Nov 04, 2002 3.126 3.292 3.029 3.097 2,874 -0.11(-3.34%)
Nov 01, 2002 3.117 3.204 3.116 3.204 2,772 +0.19(+6.13%)
Oct 31, 2002 3.039 3.039 3.019 3.019 2,669 -0.12(-3.73%)
Oct 30, 2002 3.136 3.136 3.136 3.136 102 +0.10(+3.21%)
Oct 29, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Oct 28, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Oct 25, 2002 3.039 3.039 3.039 3.039 513 -0.13(-4.00%)
Oct 24, 2002 3.165 3.165 3.165 3.165 410 +0.00(+0.00%)
Oct 23, 2002 3.165 3.165 3.117 3.165 1,642 -0.01(-0.31%)
Oct 22, 2002 3.175 3.175 3.175 3.175 102 -0.18(-5.23%)
Oct 21, 2002 3.350 3.350 3.350 3.350 205 +0.19(+5.85%)
Oct 18, 2002 3.165 3.165 3.165 3.165 0 +0.00(+0.00%)
Oct 17, 2002 2.873 3.360 2.825 3.165 7,187 +0.30(+10.54%)
Oct 16, 2002 2.863 2.863 2.863 2.863 205 +0.14(+5.00%)
Oct 15, 2002 2.727 2.727 2.727 2.727 0 +0.00(+0.00%)
Oct 14, 2002 2.727 2.727 2.727 2.727 102 +0.05(+1.82%)
Oct 11, 2002 2.630 2.678 2.620 2.678 4,312 +0.05(+1.85%)
Oct 10, 2002 2.678 2.727 2.630 2.630 4,517 +0.04(+1.50%)
Oct 09, 2002 2.581 2.591 2.581 2.591 2,053 -0.07(-2.56%)
Oct 08, 2002 2.747 2.747 2.659 2.659 616 -0.21(-7.46%)
Oct 07, 2002 2.825 2.873 2.825 2.873 1,129 +0.15(+5.32%)
Oct 04, 2002 2.727 2.737 2.727 2.728 718 +0.00(+0.04%)
Oct 03, 2002 2.786 2.786 2.727 2.727 1,026 -0.01(-0.36%)
Oct 02, 2002 2.737 2.737 2.737 2.737 102 +0.01(+0.32%)
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.