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 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%)
Apr 01, 2004 2.698 2.698 2.678 2.678 616 -0.03(-1.08%)
Mar 31, 2004 2.699 2.708 2.699 2.708 718 -0.01(-0.36%)
Mar 30, 2004 2.747 2.756 2.708 2.717 2,669 +0.01(+0.36%)
Mar 29, 2004 2.708 2.717 2.708 2.708 3,182 +0.01(+0.36%)
Mar 26, 2004 2.688 2.795 2.678 2.698 22,485 -0.02(-0.72%)
Mar 25, 2004 2.727 2.883 2.610 2.717 23,409 -0.21(-7.31%)
Mar 24, 2004 2.932 2.932 2.932 2.932 1,848 +0.01(+0.33%)
Mar 23, 2004 2.922 2.922 2.912 2.922 718 +0.09(+3.09%)
Mar 22, 2004 2.951 2.951 2.776 2.834 4,414 -0.19(-6.13%)
Mar 19, 2004 2.922 3.253 2.922 3.019 21,869 -0.15(-4.62%)
Mar 18, 2004 2.932 3.214 2.718 3.165 17,043 -0.01(-0.31%)
Mar 17, 2004 3.117 3.341 3.000 3.175 10,061 +0.20(+6.89%)
Mar 16, 2004 3.399 3.993 2.805 2.971 63,759 +0.00(+0.00%)
Mar 15, 2004 2.951 2.971 2.581 2.971 14,990 +0.02(+0.66%)
Mar 12, 2004 2.484 3.604 2.454 2.951 50,617 +0.53(+21.69%)
Mar 11, 2004 2.425 2.425 2.425 2.425 0 +0.00(+0.00%)
Mar 10, 2004 2.445 2.445 2.425 2.425 11,909 -0.02(-0.80%)
Mar 09, 2004 2.415 2.552 2.415 2.445 1,848 +0.06(+2.45%)
Mar 08, 2004 2.386 2.386 2.386 2.386 616 +0.00(+0.00%)
Mar 05, 2004 2.493 2.571 2.299 2.386 11,293 -0.04(-1.61%)
Mar 04, 2004 2.610 2.844 2.299 2.425 35,935 -0.10(-3.86%)
Mar 03, 2004 2.075 2.902 2.036 2.523 139,120 +0.44(+21.03%)
Mar 02, 2004 2.114 2.114 2.075 2.084 1,232 -0.03(-1.38%)
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.