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 (%)
Jun 30, 2004 2.094 2.094 2.094 2.094 513 -0.04(-1.83%)
Jun 29, 2004 2.221 2.299 2.123 2.133 13,244 -0.09(-3.95%)
Jun 28, 2004 2.260 2.318 2.191 2.221 11,499 -0.09(-3.76%)
Jun 25, 2004 2.425 2.425 2.307 2.307 1,540 +0.05(+2.11%)
Jun 24, 2004 2.250 2.269 2.250 2.260 6,057 +0.01(+0.43%)
Jun 23, 2004 2.318 2.318 2.250 2.250 1,848 +0.00(+0.00%)
Jun 22, 2004 2.523 2.523 2.250 2.250 24,846 -0.08(-3.35%)
Jun 21, 2004 2.230 2.523 2.152 2.328 78,030 +0.19(+9.13%)
Jun 18, 2004 2.055 2.191 2.055 2.133 11,293 +0.07(+3.30%)
Jun 17, 2004 1.958 2.133 1.958 2.065 10,267 +0.04(+1.92%)
Jun 16, 2004 2.026 2.026 2.026 2.026 7,803 +0.00(+0.00%)
Jun 15, 2004 2.006 2.065 1.997 2.026 16,940 -0.01(-0.48%)
Jun 14, 2004 2.094 2.094 2.036 2.036 31,520 -0.04(-1.83%)
Jun 10, 2004 2.143 2.182 1.958 2.074 13,450 -0.13(-5.80%)
Jun 09, 2004 2.211 2.260 2.201 2.201 4,722 +0.06(+2.73%)
Jun 08, 2004 2.143 2.172 2.123 2.143 15,298 -0.08(-3.51%)
Jun 07, 2004 2.308 2.308 2.104 2.221 9,959 +0.03(+1.33%)
Jun 04, 2004 2.104 2.191 2.104 2.191 6,776 +0.04(+1.81%)
Jun 03, 2004 2.338 2.338 2.152 2.152 6,879 -0.14(-5.96%)
Jun 02, 2004 2.278 2.308 2.240 2.289 7,495 +0.13(+5.86%)
Jun 01, 2004 2.308 2.357 2.104 2.162 21,663 -0.19(-8.26%)
May 28, 2004 2.260 2.357 2.260 2.357 7,392 -0.05(-2.02%)
May 27, 2004 2.541 2.542 2.299 2.406 13,450 -0.10(-3.89%)
May 26, 2004 2.531 2.562 2.474 2.503 10,369 +0.02(+0.78%)
May 25, 2004 2.542 2.542 2.367 2.484 35,421 -0.10(-3.77%)
May 24, 2004 2.542 2.610 2.532 2.581 24,435 -0.01(-0.38%)
May 21, 2004 2.562 2.708 2.532 2.591 22,279 +0.00(+0.00%)
May 20, 2004 2.912 2.912 2.532 2.591 126,491 -0.23(-8.28%)
May 19, 2004 3.954 3.974 2.776 2.825 289,329 +0.88(+45.00%)
May 14, 2004 2.005 2.036 1.938 1.948 22,485 -0.06(-2.91%)
May 13, 2004 2.006 2.006 1.997 2.006 410 -0.03(-1.44%)
May 12, 2004 1.899 2.036 1.890 2.036 3,901 +0.05(+2.45%)
May 11, 2004 1.899 2.016 1.899 1.987 1,232 +0.08(+4.08%)
May 10, 2004 2.006 2.026 1.841 1.909 4,414 -0.14(-6.67%)
May 07, 2004 2.036 2.084 1.831 2.045 3,388 +0.00(+0.00%)
May 06, 2004 2.045 2.045 2.045 2.045 102 -0.10(-4.55%)
May 05, 2004 2.065 2.143 1.578 2.143 5,646 +0.03(+1.38%)
May 04, 2004 2.114 2.114 2.114 2.114 410 +0.07(+3.33%)
May 03, 2004 2.045 2.045 2.045 2.045 0 +0.00(+0.00%)
Apr 30, 2004 2.104 2.104 2.045 2.045 2,053 -0.09(-4.11%)
Apr 29, 2004 2.133 2.133 2.133 2.133 924 -0.01(-0.45%)
Apr 28, 2004 2.143 2.143 2.133 2.143 4,928 -0.01(-0.45%)
Apr 27, 2004 2.240 2.240 2.133 2.152 2,464 +0.02(+0.91%)
Apr 26, 2004 2.114 2.172 2.094 2.133 5,954 -0.02(-0.90%)
Apr 23, 2004 2.191 2.191 2.065 2.152 26,797 -0.18(-7.53%)
Apr 22, 2004 2.328 2.328 2.318 2.328 1,540 +0.11(+4.82%)
Apr 21, 2004 2.221 2.221 2.221 2.221 2,053 +0.00(+0.00%)
Apr 20, 2004 2.240 2.240 2.172 2.221 1,745 -0.03(-1.30%)
Apr 19, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 16, 2004 2.104 2.289 2.104 2.250 6,776 +0.11(+4.95%)
Apr 15, 2004 2.260 2.377 2.075 2.144 14,374 -0.24(-10.16%)
Apr 14, 2004 2.333 2.386 2.333 2.386 1,232 +0.01(+0.41%)
Apr 13, 2004 2.503 2.503 2.338 2.377 11,088 -0.13(-5.06%)
Apr 12, 2004 2.065 2.581 2.055 2.503 18,686 -0.21(-7.89%)
Apr 08, 2004 2.727 2.727 2.698 2.717 4,004 -0.18(-6.06%)
Apr 07, 2004 2.893 2.893 2.893 2.893 0 +0.00(+0.00%)
Apr 06, 2004 2.893 2.893 2.893 2.893 308 +0.19(+7.22%)
Apr 05, 2004 2.698 2.698 2.698 2.698 102 +0.00(+0.00%)
Apr 02, 2004 3.165 3.165 2.678 2.698 7,187 +0.02(+0.73%)
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.