Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cti Inds Corp (NQ: CTIB )

N/A 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 (%)
May 31, 2007 4.160 4.960 4.070 4.500 572,005 +0.42(+10.29%)
May 30, 2007 4.050 4.130 3.900 4.080 45,788 -0.03(-0.73%)
May 29, 2007 4.060 4.180 4.000 4.110 34,988 +0.07(+1.73%)
May 25, 2007 4.130 4.180 3.950 4.040 72,291 -0.11(-2.65%)
May 24, 2007 4.360 4.360 4.010 4.150 60,221 -0.10(-2.35%)
May 23, 2007 4.180 4.350 4.060 4.250 114,917 +0.08(+1.92%)
May 22, 2007 4.360 4.390 4.150 4.170 111,477 -0.16(-3.70%)
May 21, 2007 4.690 4.890 4.200 4.330 191,515 -0.12(-2.70%)
May 18, 2007 7.100 7.100 3.680 4.450 753,660 -2.55(-36.43%)
May 17, 2007 6.670 7.430 6.400 7.000 156,100 +0.39(+5.90%)
May 16, 2007 6.940 7.400 6.610 6.610 74,180 -0.49(-6.90%)
May 15, 2007 7.180 7.880 6.800 7.100 384,873 -0.25(-3.40%)
May 14, 2007 6.150 7.800 6.020 7.350 655,477 +1.50(+25.64%)
May 11, 2007 5.630 5.920 5.580 5.850 37,459 +0.21(+3.72%)
May 10, 2007 5.770 5.799 5.500 5.640 29,101 -0.06(-1.05%)
May 09, 2007 5.900 5.980 5.700 5.700 40,760 -0.17(-2.90%)
May 08, 2007 6.150 6.150 5.820 5.870 17,650 -0.18(-2.98%)
May 07, 2007 5.680 6.150 5.680 6.050 99,367 +0.33(+5.77%)
May 04, 2007 5.490 5.910 5.400 5.720 66,991 +0.23(+4.19%)
May 03, 2007 5.570 5.590 5.440 5.490 26,973 +0.00(+0.00%)
May 02, 2007 5.480 5.590 5.420 5.490 20,863 -0.01(-0.18%)
May 01, 2007 5.840 5.840 5.420 5.500 65,964 -0.34(-5.82%)
Apr 30, 2007 5.850 6.240 5.700 5.840 227,203 +0.03(+0.52%)
Apr 27, 2007 5.400 5.960 5.320 5.810 219,523 +0.37(+6.80%)
Apr 26, 2007 5.360 5.640 5.310 5.440 69,596 +0.06(+1.16%)
Apr 25, 2007 5.360 5.720 5.270 5.378 135,778 +0.02(+0.33%)
Apr 24, 2007 5.860 5.890 5.300 5.360 128,674 -0.44(-7.59%)
Apr 23, 2007 5.990 6.620 5.750 5.800 294,311 -0.17(-2.85%)
Apr 20, 2007 5.300 6.100 5.200 5.970 248,350 +0.65(+12.22%)
Apr 19, 2007 5.480 5.480 5.200 5.320 20,922 -0.14(-2.56%)
Apr 18, 2007 5.410 5.510 5.220 5.460 83,398 +0.00(+0.00%)
Apr 17, 2007 5.480 5.650 5.380 5.460 62,246 -0.01(-0.18%)
Apr 16, 2007 5.750 5.750 5.400 5.470 90,474 -0.28(-4.87%)
Apr 13, 2007 5.570 5.820 5.330 5.750 148,763 +0.19(+3.42%)
Apr 12, 2007 5.940 6.000 5.455 5.560 150,632 -0.44(-7.33%)
Apr 11, 2007 5.920 6.440 5.920 6.000 119,856 +0.12(+2.04%)
Apr 10, 2007 6.230 6.240 5.740 5.880 75,386 -0.36(-5.77%)
Apr 09, 2007 6.540 6.740 6.160 6.240 90,899 -0.38(-5.77%)
Apr 05, 2007 6.990 7.390 6.570 6.622 97,655 -0.42(-5.93%)
Apr 04, 2007 7.790 7.790 6.990 7.040 82,264 -0.19(-2.63%)
Apr 03, 2007 7.490 8.060 7.080 7.230 110,246 -0.22(-2.95%)
Apr 02, 2007 7.680 8.100 7.380 7.450 84,215 -0.33(-4.24%)
Mar 30, 2007 8.370 8.820 7.670 7.780 82,797 -0.65(-7.72%)
Mar 29, 2007 8.950 9.160 8.340 8.431 53,361 -0.50(-5.59%)
Mar 28, 2007 9.230 9.230 8.250 8.930 70,565 -0.31(-3.35%)
Mar 27, 2007 9.990 10.00 9.020 9.240 81,938 -0.69(-6.95%)
Mar 26, 2007 10.20 10.25 9.930 9.930 113,258 +0.06(+0.61%)
Mar 23, 2007 9.000 9.910 8.680 9.870 190,845 +0.88(+9.79%)
Mar 22, 2007 8.380 10.39 8.210 8.990 394,414 +0.88(+10.85%)
Mar 21, 2007 8.000 8.880 7.510 8.110 150,688 +0.56(+7.42%)
Mar 20, 2007 6.440 7.550 6.370 7.550 68,075 +0.65(+9.42%)
Mar 19, 2007 6.990 7.030 6.690 6.900 49,202 +0.05(+0.73%)
Mar 16, 2007 6.690 6.850 6.650 6.850 25,126 +0.18(+2.70%)
Mar 15, 2007 5.910 6.720 5.120 6.670 65,161 +0.27(+4.22%)
Mar 14, 2007 6.260 6.400 6.180 6.400 66,101 +0.14(+2.31%)
Mar 13, 2007 6.020 6.420 6.060 6.256 32,589 +0.24(+3.92%)
Mar 12, 2007 5.800 6.339 5.610 6.020 149,346 +0.41(+7.31%)
Mar 09, 2007 5.730 6.000 5.399 5.610 54,728 -0.09(-1.58%)
Mar 08, 2007 5.500 5.700 5.460 5.700 49,586 +0.25(+4.59%)
Mar 07, 2007 5.370 5.460 5.370 5.450 26,771 +0.09(+1.68%)
Mar 06, 2007 5.200 5.380 5.060 5.360 44,244 +0.16(+3.08%)
Mar 05, 2007 4.950 5.340 4.950 5.200 62,716 +0.16(+3.17%)
Mar 02, 2007 5.000 5.040 4.900 5.040 12,636 -0.01(-0.20%)
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.