Skip to main content
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 (%)
Apr 29, 2016 6.420 6.530 6.400 6.530 9,906 +0.12(+1.87%)
Apr 28, 2016 6.410 6.500 6.410 6.410 4,100 -0.08(-1.31%)
Apr 27, 2016 6.400 6.495 6.360 6.495 1,900 +0.08(+1.23%)
Apr 26, 2016 6.416 6.416 6.416 6.416 122 -0.00(-0.00%)
Apr 25, 2016 6.370 6.416 6.370 6.416 420 -0.00(-0.06%)
Apr 22, 2016 6.423 6.423 6.420 6.420 1,268 -0.08(-1.23%)
Apr 21, 2016 6.500 6.500 6.500 6.500 309 +0.07(+1.09%)
Apr 20, 2016 6.430 6.430 6.430 6.430 113 +0.01(+0.16%)
Apr 19, 2016 6.390 6.420 6.360 6.420 2,100 -0.03(-0.47%)
Apr 18, 2016 6.480 6.480 6.440 6.450 3,311 +0.06(+0.94%)
Apr 15, 2016 6.500 6.500 6.390 6.390 1,199 -0.07(-1.08%)
Apr 14, 2016 6.450 6.460 6.420 6.460 4,321 -0.07(-1.00%)
Apr 13, 2016 6.530 6.530 6.415 6.525 1,157 -0.01(-0.23%)
Apr 12, 2016 6.548 6.550 6.540 6.540 605 +0.15(+2.35%)
Apr 11, 2016 6.489 6.490 6.360 6.390 6,525 -0.02(-0.31%)
Apr 08, 2016 6.432 6.432 6.410 6.410 4,221 +0.03(+0.47%)
Apr 07, 2016 6.370 6.390 6.370 6.380 2,200 +0.01(+0.16%)
Apr 06, 2016 6.426 6.426 6.370 6.370 675 -0.05(-0.78%)
Apr 05, 2016 6.450 6.450 6.420 6.420 329 -0.13(-1.98%)
Apr 04, 2016 6.388 6.550 6.360 6.550 6,352 +0.11(+1.71%)
Apr 01, 2016 6.436 6.900 6.410 6.440 5,048 -0.01(-0.16%)
Mar 31, 2016 6.470 6.470 6.390 6.450 9,158 -0.02(-0.31%)
Mar 30, 2016 6.020 6.480 6.020 6.470 31,235 +0.45(+7.47%)
Mar 29, 2016 6.560 6.560 6.020 6.020 9,016 -0.33(-5.20%)
Mar 28, 2016 6.126 6.500 6.126 6.350 23,972 +0.20(+3.25%)
Mar 24, 2016 5.600 6.150 6.150 6.150 38,100 +0.65(+11.81%)
Mar 23, 2016 5.560 6.450 5.500 5.500 36,541 +0.20(+3.78%)
Mar 22, 2016 5.046 5.350 5.046 5.300 8,372 +0.37(+7.51%)
Mar 18, 2016 4.930 4.930 4.930 4.930 300 -0.09(-1.86%)
Mar 16, 2016 5.020 5.024 5.024 5.024 1 -0.03(-0.52%)
Mar 14, 2016 5.050 5.050 5.050 5.050 32 +0.02(+0.43%)
Mar 11, 2016 4.650 5.050 4.650 5.029 24,600 +0.38(+8.14%)
Mar 09, 2016 4.700 4.650 4.650 4.650 18 -0.39(-7.74%)
Mar 07, 2016 4.850 5.040 5.040 5.040 2,300 +0.33(+6.91%)
Mar 04, 2016 4.690 4.714 4.610 4.714 2,088 +0.01(+0.30%)
Mar 03, 2016 4.761 4.761 4.700 4.700 3,603 +0.05(+1.08%)
Mar 02, 2016 4.770 4.770 4.650 4.650 4,124 -0.10(-2.11%)
Mar 01, 2016 4.870 4.870 4.750 4.750 1,329 -0.10(-2.06%)
Feb 29, 2016 4.850 4.850 4.850 4.850 1,101 -0.09(-1.82%)
Feb 26, 2016 4.980 4.980 4.940 4.940 327 -0.10(-1.98%)
Feb 19, 2016 5.050 5.040 5.040 5.040 300 -0.01(-0.20%)
Feb 18, 2016 5.050 5.050 5.050 5.050 5,455 +0.00(+0.00%)
Feb 17, 2016 5.140 5.350 5.050 5.050 5,019 +0.04(+0.80%)
Feb 16, 2016 4.850 5.010 4.850 5.010 1,400 +0.03(+0.60%)
Feb 12, 2016 4.980 4.980 4.980 4.980 2,400 +0.02(+0.31%)
Feb 02, 2016 4.980 4.965 4.965 4.965 800 +0.06(+1.32%)
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.