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, 2020 1.780 1.780 1.610 1.648 35,000 -0.01(-0.71%)
Jan 30, 2020 1.660 1.720 1.570 1.660 164,162 -0.02(-1.19%)
Jan 29, 2020 1.590 1.730 1.590 1.680 162,320 +0.09(+5.66%)
Jan 28, 2020 1.510 1.590 1.460 1.590 27,809 +0.04(+2.58%)
Jan 27, 2020 1.640 1.660 1.550 1.550 18,445 -0.09(-5.55%)
Jan 24, 2020 1.750 1.750 1.640 1.641 46,400 -0.08(-4.59%)
Jan 23, 2020 1.730 1.740 1.680 1.720 69,573 -0.01(-0.58%)
Jan 22, 2020 1.790 2.080 1.690 1.730 455,767 +0.06(+3.59%)
Jan 21, 2020 1.550 1.720 1.550 1.670 62,284 +0.01(+0.60%)
Jan 17, 2020 1.600 1.790 1.510 1.660 335,700 +0.10(+6.41%)
Jan 16, 2020 1.320 1.580 1.290 1.560 202,869 +0.24(+18.18%)
Jan 15, 2020 1.510 1.530 1.280 1.320 211,474 -0.20(-13.16%)
Jan 14, 2020 1.710 1.710 1.510 1.520 105,239 -0.21(-12.31%)
Jan 13, 2020 1.800 1.830 1.640 1.733 72,296 -0.13(-6.81%)
Jan 10, 2020 1.790 1.900 1.725 1.860 71,000 +0.05(+2.76%)
Jan 09, 2020 1.870 1.950 1.710 1.810 199,662 -0.08(-4.23%)
Jan 08, 2020 1.920 2.080 1.560 1.890 275,568 +0.07(+3.85%)
Jan 07, 2020 2.100 2.390 1.700 1.820 1,071,925 -0.78(-30.00%)
Jan 06, 2020 1.060 4.140 1.010 2.600 22,910,380 +1.76(+210.30%)
Jan 03, 2020 0.8898 0.8996 0.7830 0.8379 26,800 -0.02(-2.29%)
Jan 02, 2020 0.8503 0.8695 0.8102 0.8575 22,090 +0.01(+1.77%)
Dec 31, 2019 0.8557 0.9200 0.7701 0.8426 42,800 +0.03(+3.39%)
Dec 30, 2019 0.7897 0.8320 0.7227 0.8150 30,170 +0.07(+9.84%)
Dec 27, 2019 0.8600 0.8700 0.7225 0.7420 73,300 -0.11(-12.70%)
Dec 26, 2019 0.7049 0.8850 0.6410 0.8499 54,200 +0.16(+22.31%)
Dec 24, 2019 0.6600 0.7397 0.6600 0.6949 9,400 -0.04(-5.26%)
Dec 23, 2019 0.7718 0.7718 0.6500 0.7335 22,337 -0.00(-0.22%)
Dec 20, 2019 0.8800 0.8900 0.7310 0.7351 38,200 -0.10(-11.65%)
Dec 19, 2019 0.8600 0.8690 0.8000 0.8320 20,419 -0.04(-4.87%)
Dec 18, 2019 0.8800 0.9443 0.8587 0.8746 22,822 -0.03(-2.82%)
Dec 17, 2019 1.030 1.030 0.8642 0.9000 74,917 -0.07(-7.12%)
Dec 16, 2019 0.9202 1.040 0.9202 0.9690 73,108 +0.04(+4.19%)
Dec 13, 2019 0.9600 1.070 0.9200 0.9300 90,500 -0.05(-5.10%)
Dec 12, 2019 1.110 1.200 0.9100 0.9800 825,481 -0.50(-33.78%)
Dec 11, 2019 0.5800 1.640 0.5800 1.480 1,665,380 +0.89(+150.80%)
Dec 10, 2019 0.6214 0.6297 0.5831 0.5901 7,988 -0.00(-0.30%)
Dec 09, 2019 0.6000 0.6120 0.5800 0.5919 19,340 -0.01(-1.35%)
Dec 06, 2019 0.5808 0.6255 0.5808 0.6000 7,800 -0.01(-1.67%)
Dec 05, 2019 0.7096 0.7096 0.6100 0.6102 28,005 -0.05(-7.94%)
Dec 04, 2019 0.6898 0.7099 0.6560 0.6628 36,062 -0.02(-2.67%)
Dec 03, 2019 0.5500 0.6899 0.5500 0.6810 37,585 +0.12(+21.56%)
Dec 02, 2019 0.5800 0.5800 0.5411 0.5602 33,038 -0.03(-5.05%)
Nov 29, 2019 0.5800 0.6319 0.5601 0.5900 34,100 -0.08(-11.95%)
Nov 27, 2019 0.7600 1.000 0.6556 0.6701 466,000 +0.01(+1.53%)
Nov 26, 2019 0.5000 0.6600 0.4900 0.6600 85,814 +0.13(+23.83%)
Nov 25, 2019 0.5400 0.5400 0.4602 0.5330 22,416 +0.02(+4.41%)
Nov 22, 2019 0.6900 0.8300 0.4202 0.5105 86,900 -0.10(-16.39%)
Nov 21, 2019 0.5119 0.7000 0.4800 0.6106 108,017 +0.10(+19.28%)
Nov 20, 2019 0.7000 0.7000 0.4001 0.5119 84,366 -0.19(-26.88%)
Nov 19, 2019 0.9555 0.9899 0.5700 0.7001 109,652 -0.26(-27.07%)
Nov 18, 2019 0.9700 1.140 0.8700 0.9600 183,126 +0.09(+10.36%)
Nov 15, 2019 0.7400 1.150 0.5400 0.8699 327,000 +0.07(+8.75%)
Nov 14, 2019 0.9700 0.9800 0.6701 0.7999 19,233 -0.15(-15.58%)
Nov 13, 2019 1.259 1.259 0.9238 0.9475 30,515 -0.48(-33.74%)
Nov 12, 2019 1.430 1.430 1.430 4 +0.00(+0.00%)
Nov 11, 2019 1.430 1.430 1.430 56 +0.00(+0.00%)
Nov 08, 2019 1.300 1.550 1.300 1.430 1,400 +0.10(+7.52%)
Nov 07, 2019 1.420 1.424 1.330 1.330 6,760 -0.09(-6.34%)
Nov 05, 2019 1.420 1.420 1.420 0 -0.08(-5.53%)
Nov 04, 2019 1.503 1.503 1.503 24 +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.