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 (%)
May 29, 2009 1.665 1.714 1.617 1.704 5,364 +0.05(+2.94%)
May 28, 2009 1.578 1.656 1.558 1.656 18,686 +0.11(+6.92%)
May 27, 2009 1.578 1.588 1.461 1.549 17,544 -0.04(-2.65%)
May 26, 2009 1.383 1.617 1.373 1.591 18,683 +0.09(+6.05%)
May 22, 2009 1.441 1.510 1.325 1.500 16,675 +0.14(+10.00%)
May 21, 2009 1.423 1.441 1.354 1.364 11,119 -0.07(-4.77%)
May 20, 2009 1.441 1.461 1.393 1.432 27,526 +0.00(+0.01%)
May 19, 2009 1.432 1.461 1.383 1.432 21,466 +0.05(+3.52%)
May 18, 2009 1.441 1.451 1.315 1.383 29,677 -0.03(-2.06%)
May 15, 2009 1.617 1.617 1.266 1.412 80,759 +0.15(+11.53%)
May 14, 2009 1.510 1.510 1.198 1.266 84,057 -0.32(-20.25%)
May 13, 2009 1.656 1.656 1.588 1.588 15,761 -0.13(-7.39%)
May 12, 2009 1.734 1.734 1.656 1.714 8,067 +0.00(+0.00%)
May 11, 2009 1.695 1.714 1.665 1.714 2,566 +0.05(+2.92%)
May 08, 2009 1.704 1.704 1.617 1.665 4,260 -0.03(-1.72%)
May 07, 2009 1.558 1.704 1.558 1.695 2,669 +0.02(+1.16%)
May 06, 2009 1.695 1.704 1.500 1.675 17,141 +0.00(+0.00%)
May 05, 2009 1.558 1.675 1.558 1.675 14,768 +0.13(+8.18%)
May 04, 2009 1.539 1.549 1.539 1.549 616 +0.05(+3.45%)
Apr 30, 2009 1.497 1.497 1.497 1.497 0 +0.04(+2.47%)
Apr 29, 2009 1.510 1.510 1.451 1.461 13,925 -0.18(-10.72%)
Apr 28, 2009 1.441 1.636 1.441 1.636 718 +0.18(+12.00%)
Apr 27, 2009 1.461 1.461 1.412 1.461 8,697 +0.00(+0.00%)
Apr 24, 2009 1.471 1.471 1.461 1.461 8,316 +0.00(+0.00%)
Apr 23, 2009 1.471 1.471 1.461 1.461 8,167 -0.01(-0.66%)
Apr 22, 2009 1.490 1.510 1.471 1.471 4,555 -0.04(-2.58%)
Apr 21, 2009 1.480 1.539 1.461 1.510 13,193 +0.02(+1.30%)
Apr 20, 2009 1.510 1.510 1.490 1.490 5,030 -0.02(-1.28%)
Apr 17, 2009 1.529 1.578 1.471 1.510 14,991 -0.02(-1.27%)
Apr 16, 2009 1.519 1.665 1.519 1.529 5,717 -0.15(-8.72%)
Apr 15, 2009 1.656 1.675 1.510 1.675 4,106 +0.07(+4.24%)
Apr 14, 2009 1.461 1.607 1.461 1.607 3,028 +0.10(+6.45%)
Apr 13, 2009 1.529 1.529 1.510 1.510 7,049 -0.05(-3.13%)
Apr 09, 2009 1.646 1.675 1.558 1.558 10,901 +0.04(+2.58%)
Apr 07, 2009 1.607 1.607 1.510 1.519 2,874 -0.02(-1.27%)
Apr 06, 2009 1.656 1.705 1.539 1.539 14,630 -0.11(-6.51%)
Apr 03, 2009 1.675 1.675 1.529 1.646 10,585 +0.14(+9.03%)
Apr 02, 2009 1.558 1.695 1.490 1.510 29,424 -0.03(-1.90%)
Apr 01, 2009 1.743 1.743 1.471 1.539 38,392 -0.13(-7.60%)
Mar 31, 2009 1.169 1.841 1.169 1.665 83,680 -0.45(-21.20%)
Mar 30, 2009 2.123 2.172 1.948 2.114 1,976 +0.07(+3.33%)
Mar 26, 2009 2.094 2.123 2.045 2.045 7,623 -0.00(-0.00%)
Mar 25, 2009 1.958 2.172 1.851 2.045 50,088 +0.20(+11.12%)
Mar 24, 2009 1.851 2.094 1.802 1.841 14,886 +0.01(+0.53%)
Mar 23, 2009 1.831 1.831 1.802 1.831 6,057 +0.03(+1.62%)
Mar 20, 2009 1.802 1.948 1.802 1.802 6,683 +0.00(+0.00%)
Mar 19, 2009 1.812 1.812 1.802 1.802 13,244 -0.01(-0.54%)
Mar 18, 2009 1.909 1.909 1.802 1.812 8,408 -0.04(-2.11%)
Mar 17, 2009 1.938 2.006 1.802 1.851 6,571 -0.12(-5.94%)
Mar 13, 2009 1.841 1.967 1.967 1.967 5,646 +0.13(+6.88%)
Mar 12, 2009 1.802 1.841 1.714 1.841 1,642 +0.09(+5.00%)
Mar 11, 2009 1.802 1.802 1.743 1.753 6,244 -0.05(-2.70%)
Mar 10, 2009 1.656 1.851 1.656 1.802 4,414 +0.10(+5.71%)
Mar 06, 2009 1.773 1.704 1.704 1.704 10,985 -0.07(-3.85%)
Mar 05, 2009 1.851 1.851 1.753 1.773 29,362 -0.14(-7.14%)
Mar 04, 2009 1.757 1.909 1.757 1.909 2,053 +0.13(+7.10%)
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.