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 29, 2016 5.130 5.150 5.010 5.010 1,344 -0.11(-2.15%)
Jan 28, 2016 5.150 5.150 5.120 5.120 1,042 +0.07(+1.37%)
Jan 27, 2016 5.050 5.051 5.050 5.051 1,680 +0.05(+1.02%)
Jan 25, 2016 4.850 5.000 5.000 5.000 6 +0.00(+0.00%)
Jan 22, 2016 5.000 5.000 5.000 5.000 400 +0.15(+3.09%)
Jan 21, 2016 4.978 4.978 4.850 4.850 4,211 -0.15(-3.00%)
Jan 19, 2016 4.860 5.000 5.000 5.000 43 +0.19(+3.95%)
Jan 14, 2016 4.810 4.810 4.810 4.810 100 -0.32(-6.24%)
Jan 13, 2016 4.800 5.130 4.800 5.130 300 +0.33(+6.88%)
Jan 12, 2016 4.720 5.140 4.720 4.800 4,986 +0.10(+2.13%)
Jan 11, 2016 4.810 4.810 4.700 4.700 1,521 -0.19(-3.89%)
Jan 08, 2016 4.929 4.929 4.890 4.890 1,298 -0.06(-1.24%)
Jan 07, 2016 5.150 5.150 4.890 4.952 2,301 -0.05(-0.97%)
Jan 06, 2016 5.000 5.010 5.000 5.000 1,100 -0.10(-1.96%)
Jan 05, 2016 5.110 5.110 5.020 5.100 1,209 +0.02(+0.39%)
Jan 04, 2016 5.150 5.150 5.050 5.080 3,949 -0.03(-0.61%)
Dec 31, 2015 5.060 5.111 5.111 5.111 400 +0.11(+2.22%)
Dec 30, 2015 5.094 5.094 5.000 5.000 212 -0.06(-1.19%)
Dec 29, 2015 4.890 5.094 4.890 5.060 2,124 +0.15(+3.05%)
Dec 28, 2015 4.981 4.990 4.910 4.910 11,898 +0.08(+1.66%)
Dec 24, 2015 4.930 4.830 4.830 4.830 1,100 -0.07(-1.39%)
Dec 23, 2015 4.752 4.898 4.752 4.898 201 +0.10(+2.15%)
Dec 22, 2015 4.850 4.850 4.795 4.795 2,915 -0.16(-3.13%)
Dec 21, 2015 4.918 4.950 4.918 4.950 356 +0.20(+4.21%)
Dec 18, 2015 4.800 4.950 4.750 4.750 920 -0.20(-4.04%)
Dec 17, 2015 4.856 4.950 4.856 4.950 2,511 +0.00(+0.00%)
Dec 16, 2015 4.800 4.950 4.800 4.950 11,008 +0.12(+2.48%)
Dec 15, 2015 4.902 4.902 4.830 4.830 2,599 -0.07(-1.43%)
Dec 14, 2015 4.930 4.930 4.900 4.900 2,663 -0.04(-0.91%)
Dec 11, 2015 4.770 4.990 4.542 4.945 7,251 +0.20(+4.11%)
Dec 10, 2015 4.750 4.929 4.750 4.750 6,369 +0.09(+1.93%)
Dec 09, 2015 4.750 4.750 4.550 4.660 2,463 -0.05(-1.06%)
Dec 08, 2015 4.650 4.710 4.650 4.710 1,859 +0.11(+2.39%)
Dec 07, 2015 4.496 4.600 4.480 4.600 5,819 +0.10(+2.22%)
Dec 04, 2015 4.510 4.510 4.400 4.500 2,813 -0.10(-2.17%)
Dec 03, 2015 4.510 4.600 4.510 4.600 3,230 +0.07(+1.54%)
Dec 01, 2015 4.550 4.530 4.530 4.530 14,100 +0.04(+0.89%)
Nov 30, 2015 4.560 4.560 4.430 4.490 5,870 +0.24(+5.65%)
Nov 27, 2015 4.250 4.250 4.250 4.250 518 -0.21(-4.71%)
Nov 25, 2015 4.540 4.460 4.460 4.460 1,700 +0.21(+4.94%)
Nov 24, 2015 4.535 4.541 4.250 4.250 6,513 -0.32(-7.00%)
Nov 23, 2015 4.400 4.570 4.400 4.570 6,500 +0.17(+3.86%)
Nov 19, 2015 4.390 4.400 4.400 4.400 4,900 +0.15(+3.53%)
Nov 18, 2015 4.200 4.250 4.200 4.250 2,934 +0.03(+0.77%)
Nov 17, 2015 4.250 4.250 4.200 4.217 6,083 -0.03(-0.77%)
Nov 16, 2015 4.250 4.250 4.250 4.250 987 +0.00(+0.00%)
Nov 13, 2015 4.110 4.250 4.110 4.250 411 -0.05(-1.16%)
Nov 12, 2015 4.310 4.310 4.110 4.300 2,237 +0.12(+2.88%)
Nov 11, 2015 4.320 4.320 4.136 4.179 6,518 -0.10(-2.35%)
Nov 10, 2015 4.280 4.280 4.280 4.280 2,000 -0.07(-1.61%)
Nov 09, 2015 4.350 4.350 4.350 4.350 650 -0.00(-0.00%)
Nov 06, 2015 4.299 4.350 4.270 4.350 1,600 +0.20(+4.82%)
Nov 05, 2015 3.930 4.370 3.930 4.150 2,449 -0.27(-6.10%)
Nov 04, 2015 4.100 4.420 4.100 4.420 2,102 +0.52(+13.33%)
Nov 03, 2015 3.950 3.950 3.900 3.900 3,038 +0.05(+1.30%)
Nov 02, 2015 3.821 3.895 3.710 3.850 25,253 +0.05(+1.32%)
Oct 30, 2015 3.770 3.810 3.770 3.800 4,490 +0.02(+0.53%)
Oct 29, 2015 3.750 3.760 3.750 3.780 5,461 +0.09(+2.44%)
Oct 28, 2015 3.690 3.690 3.690 3.690 272 -0.00(-0.00%)
Oct 23, 2015 3.780 3.690 3.690 3.690 93 -0.09(-2.38%)
Oct 21, 2015 3.780 3.780 3.780 3.780 200 +0.04(+1.07%)
Oct 19, 2015 3.680 3.740 3.740 3.740 27 -0.06(-1.58%)
Oct 16, 2015 3.760 3.810 3.760 3.800 875 +0.14(+3.83%)
Oct 15, 2015 3.841 3.852 3.560 3.660 13,073 -0.14(-3.68%)
Oct 13, 2015 3.850 3.800 3.800 3.800 98 -0.05(-1.30%)
Oct 09, 2015 3.850 3.850 3.850 3.850 10 +0.00(+0.00%)
Oct 08, 2015 3.800 3.850 3.660 3.850 2,035 -0.02(-0.52%)
Oct 06, 2015 3.800 3.870 3.870 3.870 223 -0.01(-0.26%)
Oct 05, 2015 3.900 3.900 3.800 3.880 700 +0.03(+0.88%)
Oct 01, 2015 3.850 3.846 3.846 3.846 200 +0.10(+2.56%)
Sep 30, 2015 3.700 3.750 3.700 3.750 2,202 -0.05(-1.24%)
Sep 29, 2015 3.770 3.797 3.740 3.797 2,315 -0.02(-0.60%)
Sep 28, 2015 3.800 3.866 3.760 3.820 22,708 +0.05(+1.33%)
Sep 25, 2015 3.820 3.830 3.770 3.770 1,730 -0.09(-2.23%)
Sep 24, 2015 3.833 3.856 3.750 3.856 803 -0.01(-0.26%)
Sep 23, 2015 3.760 3.917 3.750 3.866 10,247 +0.05(+1.20%)
Sep 22, 2015 3.760 3.850 3.760 3.820 2,022 -0.06(-1.55%)
Sep 18, 2015 3.650 3.880 3.880 3.880 13 +0.09(+2.37%)
Sep 17, 2015 3.640 3.800 3.640 3.790 1,036 +0.05(+1.34%)
Sep 16, 2015 3.640 3.910 3.640 3.740 10,492 -0.14(-3.61%)
Sep 14, 2015 3.640 3.880 3.880 3.880 5 +0.03(+0.78%)
Sep 10, 2015 3.720 3.850 3.850 3.850 3,100 +0.14(+3.77%)
Sep 09, 2015 3.700 3.717 3.600 3.710 602 +0.02(+0.54%)
Sep 08, 2015 3.590 3.720 3.590 3.690 2,009 -0.04(-1.07%)
Sep 03, 2015 3.610 3.730 3.730 3.730 1,700 -0.02(-0.41%)
Sep 02, 2015 3.745 3.745 3.745 3.745 1,148 +0.02(+0.42%)
Sep 01, 2015 3.810 3.810 3.600 3.730 4,754 +0.05(+1.36%)
Aug 31, 2015 3.700 3.710 3.680 3.680 600 +0.07(+1.98%)
Aug 28, 2015 3.560 3.608 3.560 3.608 3,929 +0.05(+1.36%)
Aug 27, 2015 3.460 3.560 3.460 3.560 4,720 +0.00(+0.11%)
Aug 26, 2015 3.556 3.556 3.556 3.556 400 +0.01(+0.17%)
Aug 25, 2015 3.550 3.550 3.550 3.550 200 -0.01(-0.20%)
Aug 24, 2015 3.550 3.560 3.490 3.557 6,412 +0.01(+0.20%)
Aug 21, 2015 3.530 3.560 3.530 3.550 320 +0.00(+0.11%)
Aug 20, 2015 3.540 3.550 3.510 3.546 3,599 -0.00(-0.11%)
Aug 19, 2015 3.530 3.550 3.360 3.550 2,839 -0.01(-0.28%)
Aug 14, 2015 3.560 3.560 3.560 3.560 600 +0.00(+0.00%)
Aug 13, 2015 3.560 3.560 3.560 3.560 802 -0.06(-1.79%)
Aug 12, 2015 3.330 3.650 3.290 3.625 40,488 +0.21(+6.30%)
Aug 11, 2015 3.500 3.580 3.370 3.410 18,888 +0.02(+0.59%)
Aug 07, 2015 3.310 3.390 3.390 3.390 4,200 -0.03(-0.88%)
Aug 06, 2015 3.500 3.520 3.280 3.420 7,700 -0.10(-2.76%)
Aug 05, 2015 3.420 3.518 3.350 3.517 2,314 +0.07(+1.94%)
Aug 04, 2015 3.470 3.480 3.390 3.450 6,400 +0.03(+0.88%)
Jul 30, 2015 3.300 3.420 3.420 3.420 9,800 -0.02(-0.58%)
Jul 29, 2015 3.400 3.440 3.400 3.440 4,260 +0.14(+4.24%)
Jul 28, 2015 3.300 3.300 3.300 3.300 881 +0.00(+0.00%)
Jul 27, 2015 3.270 3.340 3.270 3.300 1,211 +0.00(+0.00%)
Jul 24, 2015 3.380 3.380 3.270 3.300 5,423 -0.07(-2.08%)
Jul 23, 2015 3.400 3.400 3.300 3.370 5,103 +0.01(+0.29%)
Jul 22, 2015 3.360 3.360 3.360 3.360 945 -0.05(-1.46%)
Jul 21, 2015 3.410 3.570 3.280 3.410 10,789 -0.17(-4.75%)
Jul 20, 2015 3.510 3.580 3.280 3.580 6,500 +0.09(+2.58%)
Jul 17, 2015 3.550 3.550 3.490 3.490 1,650 -0.10(-2.79%)
Jul 16, 2015 3.640 3.640 3.590 3.590 1,610 -0.07(-1.91%)
Jul 15, 2015 3.690 3.690 3.660 3.660 1,601 +0.01(+0.22%)
Jul 14, 2015 3.570 3.656 3.550 3.652 10,300 +0.02(+0.61%)
Jul 13, 2015 3.690 3.700 3.630 3.630 9,315 +0.02(+0.55%)
Jul 10, 2015 3.600 3.624 3.600 3.610 8,963 -0.09(-2.43%)
Jul 09, 2015 3.700 3.700 3.700 3.700 221 -0.02(-0.54%)
Jul 02, 2015 3.700 3.720 3.720 3.720 15,800 +0.08(+2.19%)
Jul 01, 2015 3.628 3.640 3.628 3.640 2,986 +0.02(+0.68%)
Jun 30, 2015 3.611 3.640 3.592 3.615 5,113 +0.07(+1.85%)
Jun 29, 2015 3.690 3.690 3.535 3.550 2,350 -0.12(-3.14%)
Jun 26, 2015 3.590 3.754 3.500 3.665 9,325 +0.02(+0.69%)
Jun 25, 2015 3.640 3.640 3.550 3.640 2,281 +0.00(+0.00%)
Jun 24, 2015 3.640 3.640 3.640 3.640 115 -0.03(-0.82%)
Jun 23, 2015 3.620 3.670 3.550 3.670 23,306 +0.03(+0.86%)
Jun 22, 2015 3.790 3.790 3.620 3.639 9,937 -0.03(-0.85%)
Jun 19, 2015 3.739 3.739 3.668 3.670 5,127 +0.00(+0.00%)
Jun 18, 2015 3.770 3.770 3.660 3.670 36,031 -0.03(-0.81%)
Jun 17, 2015 3.800 3.800 3.700 3.700 9,188 -0.10(-2.63%)
Jun 15, 2015 3.800 3.800 3.800 3.800 151 -0.11(-2.81%)
Jun 12, 2015 3.910 3.950 3.780 3.910 4,704 -0.00(-0.00%)
Jun 11, 2015 3.910 3.910 3.910 3.910 200 +0.12(+3.17%)
Jun 10, 2015 3.910 3.910 3.790 3.790 2,481 -0.10(-2.57%)
Jun 09, 2015 3.850 3.910 3.850 3.890 5,499 +0.10(+2.64%)
Jun 08, 2015 3.930 3.930 3.790 3.790 3,182 -0.02(-0.52%)
Jun 05, 2015 3.790 3.810 3.790 3.810 403 +0.00(+0.00%)
Jun 04, 2015 3.810 3.810 3.810 3.810 475 -0.04(-1.04%)
Jun 03, 2015 3.980 3.980 3.840 3.850 1,599 -0.13(-3.27%)
Jun 02, 2015 3.890 4.000 3.763 3.980 21,316 +0.17(+4.46%)
Jun 01, 2015 3.940 3.940 3.730 3.810 3,486 -0.05(-1.30%)
May 29, 2015 3.710 3.870 3.700 3.860 1,922 +0.02(+0.52%)
May 28, 2015 3.610 3.940 3.610 3.840 28,099 +0.11(+2.95%)
May 27, 2015 3.600 3.790 3.590 3.730 8,530 +0.05(+1.36%)
May 26, 2015 3.690 3.690 3.590 3.680 3,133 +0.09(+2.51%)
May 22, 2015 3.620 3.590 3.590 3.590 25,800 -0.11(-2.97%)
May 21, 2015 3.740 3.740 3.610 3.700 24,297 -0.02(-0.54%)
May 20, 2015 4.050 4.100 3.680 3.720 59,191 -0.33(-8.13%)
May 19, 2015 3.711 4.290 3.711 4.049 163,899 +0.35(+9.43%)
May 18, 2015 3.805 3.820 3.700 3.700 8,025 -0.10(-2.63%)
May 15, 2015 3.830 3.830 3.800 3.800 2,750 -0.06(-1.55%)
May 14, 2015 3.829 3.906 3.829 3.860 14,976 +0.04(+1.05%)
May 13, 2015 3.820 3.820 3.820 3.820 100 -0.22(-5.45%)
May 12, 2015 4.040 4.080 3.950 4.040 8,652 -0.01(-0.25%)
May 11, 2015 4.083 4.083 4.050 4.050 2,402 -0.05(-1.22%)
May 08, 2015 4.090 4.100 4.083 4.100 730 +0.10(+2.50%)
May 07, 2015 4.000 4.010 4.000 4.000 2,787 +0.02(+0.50%)
May 06, 2015 4.000 4.000 3.900 3.980 2,200 +0.00(+0.00%)
May 05, 2015 3.950 3.980 3.920 3.980 4,172 -0.01(-0.25%)
May 04, 2015 3.997 4.000 3.890 3.990 19,800 +0.00(+0.00%)
Apr 30, 2015 3.990 3.990 3.990 3.990 100 -0.01(-0.25%)
Apr 28, 2015 4.000 4.000 4.000 4.000 100 +0.15(+3.79%)
Apr 27, 2015 4.000 4.000 3.800 3.854 2,001 -0.15(-3.65%)
Apr 24, 2015 4.000 4.000 3.990 4.000 502 +0.02(+0.50%)
Apr 23, 2015 4.000 4.000 3.980 3.980 495 +0.16(+4.19%)
Apr 22, 2015 3.980 3.980 3.810 3.820 9,490 -0.17(-4.26%)
Apr 21, 2015 3.860 3.990 3.800 3.990 12,013 +0.11(+2.84%)
Apr 17, 2015 3.950 3.880 3.880 3.880 4,700 -0.06(-1.52%)
Apr 16, 2015 3.950 3.950 3.900 3.940 8,600 -0.07(-1.75%)
Apr 14, 2015 4.000 4.010 4.010 4.010 10,200 +0.01(+0.25%)
Apr 13, 2015 4.020 4.020 3.980 4.000 6,351 -0.02(-0.50%)
Apr 10, 2015 4.050 4.050 4.020 4.020 2,734 +0.00(+0.00%)
Apr 09, 2015 4.020 4.030 4.006 4.020 2,987 -0.09(-2.14%)
Apr 08, 2015 4.100 4.108 4.020 4.108 500 -0.02(-0.53%)
Apr 07, 2015 4.020 4.130 4.000 4.130 2,900 -0.01(-0.24%)
Apr 06, 2015 4.020 4.140 4.020 4.140 524 +0.12(+2.99%)
Apr 02, 2015 4.080 4.020 4.020 4.020 2,000 -0.06(-1.47%)
Apr 01, 2015 4.000 4.150 4.000 4.080 6,966 +0.03(+0.74%)
Mar 31, 2015 3.800 4.110 3.800 4.050 2,085 -0.06(-1.46%)
Mar 30, 2015 4.160 4.162 4.110 4.110 22,452 -0.04(-0.96%)
Mar 27, 2015 3.770 4.270 3.770 4.150 13,965 +0.03(+0.73%)
Mar 26, 2015 4.270 4.270 4.040 4.120 10,336 +0.10(+2.49%)
Mar 25, 2015 4.250 4.250 4.020 4.020 1,378 -0.23(-5.41%)
Mar 24, 2015 4.050 4.250 4.050 4.250 3,390 +0.19(+4.68%)
Mar 23, 2015 3.920 4.060 3.920 4.060 703 -0.14(-3.33%)
Mar 20, 2015 3.990 4.200 3.978 4.200 5,176 +0.41(+10.82%)
Mar 19, 2015 3.790 3.790 3.790 3.790 245 -0.13(-3.41%)
Mar 17, 2015 3.890 3.924 3.924 3.924 3 +0.10(+2.51%)
Mar 16, 2015 3.670 3.828 3.670 3.828 1,307 +0.10(+2.63%)
Mar 13, 2015 3.730 3.730 3.730 3.730 103 -0.14(-3.62%)
Mar 12, 2015 3.650 3.880 3.650 3.870 1,251 +0.18(+4.88%)
Mar 11, 2015 3.770 3.900 3.690 3.690 512 -0.11(-2.89%)
Mar 10, 2015 3.800 3.800 3.800 3.800 304 +0.00(+0.00%)
Mar 09, 2015 3.770 3.800 3.770 3.800 403 -0.10(-2.56%)
Mar 03, 2015 3.790 3.900 3.900 3.900 2,000 +0.20(+5.41%)
Mar 02, 2015 3.700 3.700 3.700 3.700 100 -0.07(-1.99%)
Feb 27, 2015 3.780 3.780 3.775 3.775 375 -0.15(-3.76%)
Feb 26, 2015 3.940 3.950 3.922 3.922 2,036 -0.03(-0.70%)
Feb 24, 2015 3.950 3.950 3.950 3.950 6 +0.03(+0.77%)
Feb 23, 2015 3.910 3.990 3.890 3.920 10,102 -0.08(-2.00%)
Feb 20, 2015 3.911 4.000 3.910 4.000 875 +0.01(+0.25%)
Feb 19, 2015 3.910 3.990 3.910 3.990 200 +0.04(+0.88%)
Feb 17, 2015 3.950 3.955 3.955 3.955 700 +0.06(+1.41%)
Feb 13, 2015 3.780 3.900 3.900 3.900 6,600 -0.09(-2.26%)
Feb 12, 2015 3.990 3.990 3.990 3.990 100 -0.01(-0.25%)
Feb 11, 2015 3.730 4.000 3.730 4.000 2,100 +0.00(+0.13%)
Feb 10, 2015 4.000 4.000 3.995 3.995 600 -0.00(-0.12%)
Feb 09, 2015 4.000 4.010 3.980 4.000 1,300 -0.15(-3.61%)
Feb 06, 2015 4.000 4.170 3.990 4.150 4,413 +0.22(+5.60%)
Feb 05, 2015 4.000 4.000 3.930 3.930 2,505 -0.07(-1.75%)
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.