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, 2003 1.792 1.802 1.714 1.714 7,084 -0.09(-4.86%)
Jun 27, 2003 1.899 1.899 1.802 1.802 2,874 -0.01(-0.54%)
Jun 26, 2003 1.899 1.899 1.812 1.812 2,464 -0.14(-7.00%)
Jun 25, 2003 1.948 1.948 1.948 1.948 0 +0.00(+0.00%)
Jun 24, 2003 1.948 1.948 1.948 1.948 513 +0.00(+0.00%)
Jun 23, 2003 1.880 1.948 1.782 1.948 7,084 +0.05(+2.56%)
Jun 20, 2003 1.899 1.899 1.899 1.899 718 -0.05(-2.50%)
Jun 19, 2003 1.938 1.948 1.937 1.948 2,464 +0.01(+0.50%)
Jun 18, 2003 1.860 1.948 1.851 1.938 2,053 +0.06(+3.11%)
Jun 17, 2003 1.890 1.890 1.880 1.880 1,950 -0.07(-3.50%)
Jun 16, 2003 2.026 2.094 1.948 1.948 5,441 -0.10(-4.76%)
Jun 13, 2003 2.065 2.065 2.045 2.045 4,722 -0.10(-4.55%)
Jun 12, 2003 2.201 2.201 2.094 2.143 7,803 -0.08(-3.51%)
Jun 11, 2003 2.211 2.221 2.211 2.221 3,593 -0.12(-5.00%)
Jun 10, 2003 2.279 2.338 2.279 2.338 410 +0.14(+6.19%)
Jun 09, 2003 2.240 2.240 2.201 2.201 1,437 +0.00(+0.00%)
Jun 06, 2003 2.211 2.211 2.201 2.201 616 -0.14(-5.83%)
Jun 05, 2003 2.338 2.338 2.338 2.338 0 +0.00(+0.00%)
Jun 04, 2003 2.289 2.338 2.289 2.338 1,950 +0.10(+4.35%)
Jun 03, 2003 2.377 2.377 2.240 2.240 3,388 -0.14(-5.74%)
Jun 02, 2003 2.260 2.386 2.260 2.377 6,468 +0.12(+5.17%)
May 30, 2003 2.250 2.328 2.240 2.260 6,571 -0.05(-2.11%)
May 29, 2003 2.406 2.406 2.221 2.308 5,852 -0.66(-22.30%)
May 28, 2003 2.971 2.971 2.971 2.971 0 +0.00(+0.00%)
May 23, 2003 2.971 2.971 2.971 2.971 102 +0.00(+0.00%)
May 22, 2003 3.019 3.019 2.971 2.971 1,540 -0.05(-1.61%)
May 21, 2003 3.019 3.019 3.019 3.019 821 +0.03(+0.98%)
May 20, 2003 3.058 3.146 2.990 2.990 2,772 -0.03(-0.97%)
May 19, 2003 3.058 3.058 2.776 3.019 9,445 -0.10(-3.13%)
May 16, 2003 3.165 3.165 2.825 3.117 14,066 +0.00(+0.00%)
May 15, 2003 3.604 3.604 3.019 3.117 16,222 -0.39(-11.11%)
May 14, 2003 3.506 3.506 3.506 3.506 0 +0.00(+0.00%)
May 13, 2003 3.497 3.506 3.497 3.506 1,026 +0.00(+0.00%)
May 12, 2003 3.506 3.506 3.506 3.506 3,490 -0.12(-3.41%)
May 09, 2003 3.691 3.740 2.795 3.630 56,058 -1.00(-21.54%)
May 08, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
May 07, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
May 06, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
May 05, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
May 02, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
May 01, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 30, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 29, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 28, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 25, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 24, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 23, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 21, 2003 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Apr 17, 2003 4.772 4.772 4.626 4.626 3,388 -0.24(-5.00%)
Apr 16, 2003 4.870 4.870 4.870 4.870 205 +0.00(+0.00%)
Apr 15, 2003 4.870 4.870 4.870 4.870 2,566 -0.04(-0.79%)
Apr 14, 2003 4.772 4.909 4.772 4.909 2,258 +0.03(+0.60%)
Apr 11, 2003 4.870 4.938 4.870 4.880 2,874 +0.02(+0.40%)
Apr 10, 2003 4.821 4.870 4.626 4.860 9,445 +0.23(+5.05%)
Apr 09, 2003 4.529 4.626 4.529 4.626 821 +0.24(+5.56%)
Apr 08, 2003 4.383 4.383 4.383 4.383 513 +0.00(+0.00%)
Apr 07, 2003 4.578 4.578 4.383 4.383 924 -0.05(-1.10%)
Apr 04, 2003 4.373 4.500 4.139 4.432 3,798 +0.00(+0.00%)
Apr 03, 2003 4.539 4.597 4.432 4.432 3,696 +0.00(+0.00%)
Apr 02, 2003 4.850 4.850 4.383 4.432 5,544 -0.34(-7.14%)
Apr 01, 2003 4.772 4.772 4.772 4.772 308 +0.00(+0.00%)
Mar 31, 2003 4.811 4.811 4.772 4.772 1,129 -0.04(-0.81%)
Mar 28, 2003 4.626 4.811 4.626 4.811 4,312 +0.19(+4.00%)
Mar 27, 2003 4.646 4.646 4.626 4.626 2,772 -0.24(-5.00%)
Mar 26, 2003 4.870 4.870 4.870 4.870 9,856 +0.00(+0.00%)
Mar 25, 2003 4.870 4.870 4.870 4.870 205 +0.00(+0.00%)
Mar 24, 2003 4.870 4.870 4.870 4.870 1,392 +0.00(+0.00%)
Mar 21, 2003 4.870 4.977 4.870 4.870 2,053 +0.13(+2.67%)
Mar 20, 2003 4.743 4.743 4.743 4.743 0 +0.00(+0.00%)
Mar 19, 2003 4.743 4.743 4.743 4.743 0 +0.00(+0.00%)
Mar 18, 2003 4.782 4.782 4.675 4.743 1,950 -0.06(-1.22%)
Mar 17, 2003 4.802 4.802 4.802 4.802 0 +0.00(+0.00%)
Mar 14, 2003 4.831 4.831 4.802 4.802 1,026 -0.20(-4.09%)
Mar 13, 2003 4.802 5.006 4.802 5.006 1,232 +0.15(+3.01%)
Mar 12, 2003 4.967 4.967 4.860 4.860 1,848 -0.20(-4.04%)
Mar 11, 2003 4.870 5.201 4.870 5.065 3,285 +0.19(+4.00%)
Mar 07, 2003 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 06, 2003 4.860 4.870 4.860 4.870 1,642 +0.00(+0.00%)
Mar 05, 2003 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 04, 2003 4.860 4.870 4.860 4.870 1,129 +0.12(+2.46%)
Mar 03, 2003 4.753 4.753 4.753 4.753 102 -0.02(-0.41%)
Feb 28, 2003 4.860 4.860 4.763 4.772 1,848 +0.10(+2.08%)
Feb 27, 2003 4.675 4.675 4.675 4.675 102 -0.11(-2.24%)
Feb 26, 2003 5.006 5.016 4.626 4.782 9,959 -0.21(-4.29%)
Feb 25, 2003 5.396 5.415 4.967 4.996 2,053 -0.35(-6.56%)
Feb 24, 2003 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Feb 21, 2003 5.386 5.386 5.347 5.347 2,156 -0.15(-2.66%)
Feb 20, 2003 5.493 5.493 5.493 5.493 0 +0.00(+0.00%)
Feb 19, 2003 5.367 5.493 5.367 5.493 1,232 +0.14(+2.55%)
Feb 18, 2003 5.464 5.552 5.357 5.357 4,106 -0.14(-2.48%)
Feb 14, 2003 5.532 5.532 5.493 5.493 924 -0.20(-3.59%)
Feb 13, 2003 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Feb 12, 2003 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Feb 11, 2003 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Feb 10, 2003 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Feb 07, 2003 5.785 5.824 5.698 5.698 3,593 -0.04(-0.68%)
Feb 06, 2003 5.211 5.737 5.211 5.737 5,544 +0.40(+7.48%)
Feb 05, 2003 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Feb 04, 2003 4.880 5.337 4.880 5.337 9,035 -0.06(-1.08%)
Feb 03, 2003 5.250 5.532 5.250 5.396 4,517 -0.08(-1.42%)
Jan 30, 2003 5.474 5.474 5.474 5.474 0 +0.00(+0.00%)
Jan 29, 2003 5.474 5.474 5.474 5.474 821 -0.18(-3.10%)
Jan 28, 2003 5.649 5.649 5.649 5.649 205 -0.07(-1.19%)
Jan 24, 2003 5.717 5.717 5.717 5.717 616 +0.24(+4.43%)
Jan 23, 2003 5.475 5.475 5.475 5.475 513 +0.01(+0.20%)
Jan 22, 2003 5.464 5.464 5.259 5.464 4,620 -0.23(-4.10%)
Jan 21, 2003 5.552 5.698 5.464 5.698 4,928 -0.01(-0.17%)
Jan 17, 2003 5.863 5.873 5.318 5.707 8,624 -0.18(-3.12%)
Jan 16, 2003 5.902 5.902 5.892 5.892 2,874 -0.02(-0.35%)
Jan 15, 2003 5.912 6.039 5.912 5.912 1,129 -0.13(-2.10%)
Jan 14, 2003 5.649 6.039 5.649 6.039 5,236 +0.00(+0.00%)
Jan 13, 2003 6.039 6.039 6.039 6.039 513 +0.00(+0.00%)
Jan 10, 2003 5.844 6.039 5.844 6.039 1,848 +0.37(+6.53%)
Jan 09, 2003 5.669 5.669 5.669 5.669 205 -0.05(-0.85%)
Jan 08, 2003 5.717 5.717 5.717 5.717 0 +0.00(+0.00%)
Jan 07, 2003 5.026 5.824 5.026 5.717 25,462 -0.34(-5.63%)
Jan 06, 2003 5.883 6.058 5.883 6.058 2,258 +0.00(+0.00%)
Jan 03, 2003 5.941 6.058 5.863 6.058 1,129 +0.18(+2.98%)
Jan 02, 2003 6.068 6.068 5.883 5.883 2,258 -0.21(-3.51%)
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%)
Oct 01, 2002 2.776 2.815 2.727 2.728 82,137 -0.05(-1.72%)
Sep 30, 2002 2.776 2.776 2.776 2.776 410 -0.05(-1.72%)
Sep 27, 2002 2.678 2.873 2.678 2.825 9,445 +0.18(+6.62%)
Sep 26, 2002 2.678 2.678 2.649 2.649 4,106 -0.08(-2.86%)
Sep 25, 2002 2.717 2.727 2.639 2.727 1,848 +0.01(+0.36%)
Sep 24, 2002 2.805 2.912 2.591 2.717 13,450 -0.20(-6.97%)
Sep 23, 2002 2.921 2.921 2.921 2.921 205 -0.00(-0.03%)
Sep 20, 2002 2.922 2.922 2.922 2.922 0 +0.00(+0.00%)
Sep 19, 2002 3.019 3.019 2.708 2.922 3,798 -0.14(-4.43%)
Sep 18, 2002 3.057 3.057 3.057 3.057 0 +0.00(+0.00%)
Sep 17, 2002 3.058 3.068 3.010 3.057 2,156 +0.02(+0.61%)
Sep 16, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Sep 13, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Sep 12, 2002 3.039 3.039 3.039 3.039 0 +0.00(+0.00%)
Sep 11, 2002 3.058 3.058 3.039 3.039 616 +0.35(+13.04%)
Sep 10, 2002 2.747 2.786 2.678 2.688 3,080 -0.05(-1.78%)
Sep 09, 2002 3.067 3.067 2.737 2.737 718 -0.29(-9.65%)
Sep 06, 2002 3.029 3.029 3.029 3.029 102 +0.00(+0.00%)
Sep 05, 2002 2.922 3.039 2.903 3.029 1,437 +0.12(+4.01%)
Sep 04, 2002 2.912 2.912 2.678 2.912 13,860 +0.23(+8.73%)
Sep 03, 2002 2.825 2.825 2.649 2.678 3,901 -0.15(-5.17%)
Aug 30, 2002 2.922 2.922 2.825 2.825 616 +0.05(+1.75%)
Aug 29, 2002 2.678 2.777 2.678 2.776 7,187 +0.01(+0.35%)
Aug 28, 2002 2.766 2.766 2.766 2.766 0 +0.00(+0.00%)
Aug 27, 2002 2.825 2.825 2.678 2.766 12,936 -0.06(-2.07%)
Aug 26, 2002 3.117 3.117 2.825 2.825 15,195 -0.28(-9.12%)
Aug 23, 2002 3.146 3.146 3.108 3.108 1,745 -0.03(-0.93%)
Aug 22, 2002 3.214 3.214 3.107 3.137 2,669 +0.02(+0.62%)
Aug 21, 2002 3.312 3.350 2.922 3.118 16,016 -0.19(-5.83%)
Aug 20, 2002 3.652 3.652 2.825 3.311 69,714 -0.59(-15.05%)
Aug 16, 2002 4.188 4.285 3.896 3.897 7,392 -0.46(-10.49%)
Aug 15, 2002 4.743 4.743 4.100 4.354 4,620 +0.39(+9.86%)
Aug 14, 2002 3.872 3.964 3.428 3.963 8,316 -0.13(-3.12%)
Aug 13, 2002 3.896 4.091 3.896 4.091 1,848 +0.43(+11.70%)
Aug 12, 2002 3.662 3.662 3.662 3.662 0 -0.23(-6.00%)
Aug 07, 2002 3.789 4.139 3.760 3.896 4,517 +0.10(+2.56%)
Aug 06, 2002 3.799 3.799 3.799 3.799 0 +0.00(+0.00%)
Aug 05, 2002 4.188 4.276 3.799 3.799 14,036 -0.34(-8.24%)
Aug 02, 2002 4.139 4.139 4.139 4.139 2,053 +0.00(+0.00%)
Aug 01, 2002 3.867 4.139 3.847 4.139 3,798 +0.27(+7.05%)
Jul 31, 2002 3.886 3.896 3.799 3.867 5,133 +0.00(+0.08%)
Jul 30, 2002 4.149 4.519 3.662 3.864 21,253 -0.19(-4.64%)
Jul 29, 2002 3.555 4.382 3.555 4.052 25,976 +0.73(+21.99%)
Jul 26, 2002 2.240 3.555 2.240 3.321 43,532 +0.94(+39.24%)
Jul 25, 2002 3.019 3.019 2.201 2.385 44,457 -0.68(-22.25%)
Jul 24, 2002 2.825 3.360 2.825 3.068 14,476 -0.53(-14.84%)
Jul 23, 2002 3.799 3.847 2.201 3.603 35,832 -0.29(-7.53%)
Jul 22, 2002 4.130 4.139 3.847 3.896 11,242 -0.23(-5.66%)
Jul 19, 2002 4.285 4.383 4.130 4.130 12,525 -0.34(-7.63%)
Jul 17, 2002 4.519 4.519 4.237 4.471 3,490 +0.13(+2.89%)
Jul 12, 2002 4.383 4.383 4.345 4.345 410 -0.18(-4.06%)
Jul 11, 2002 4.529 4.529 4.441 4.529 1,950 -0.05(-1.06%)
Jul 10, 2002 4.578 4.587 4.578 4.578 1,848 +0.03(+0.62%)
Jul 09, 2002 4.763 4.763 4.549 4.549 4,106 -0.21(-4.48%)
Jul 08, 2002 4.821 4.821 4.763 4.763 11,601 -0.06(-1.21%)
Jul 05, 2002 4.617 4.821 4.530 4.821 10,061 +0.46(+10.49%)
Jul 04, 2002 4.822 4.822 4.363 4.363 29,980 +0.00(+0.00%)
Jul 03, 2002 4.822 4.822 4.363 4.363 29,980 -0.58(-11.81%)
Jul 02, 2002 5.162 5.162 4.870 4.948 29,056 -0.23(-4.51%)
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.