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 (%)
Jul 31, 2006 2.669 2.669 2.474 2.513 17,248 -0.02(-0.77%)
Jul 28, 2006 2.542 2.669 2.484 2.532 5,749 +0.00(+0.00%)
Jul 27, 2006 2.581 2.591 2.532 2.532 3,685 -0.09(-3.35%)
Jul 26, 2006 2.581 2.620 2.581 2.620 2,053 -0.07(-2.54%)
Jul 25, 2006 2.581 2.688 2.581 2.688 487 +0.11(+4.15%)
Jul 24, 2006 2.698 2.698 2.581 2.581 308 -0.04(-1.49%)
Jul 21, 2006 2.620 2.620 2.620 2.620 2,269 -0.04(-1.47%)
Jul 20, 2006 2.581 2.659 2.581 2.659 1,466 +0.04(+1.49%)
Jul 19, 2006 2.582 2.620 2.581 2.620 2,361 +0.03(+1.13%)
Jul 18, 2006 2.659 2.659 2.581 2.591 3,490 -0.04(-1.48%)
Jul 17, 2006 2.649 2.747 2.591 2.630 7,113 -0.14(-4.93%)
Jul 14, 2006 2.776 2.776 2.766 2.766 1,101 +0.07(+2.53%)
Jul 13, 2006 2.727 2.766 2.649 2.698 5,595 -0.06(-2.12%)
Jul 12, 2006 2.756 2.795 2.737 2.756 3,901 +0.04(+1.43%)
Jul 11, 2006 2.776 2.854 2.717 2.717 6,514 -0.05(-1.76%)
Jul 10, 2006 2.738 2.866 2.738 2.766 9,158 +0.03(+1.07%)
Jul 07, 2006 2.912 2.912 2.727 2.737 4,517 -0.05(-1.75%)
Jul 06, 2006 2.893 2.893 2.727 2.786 3,388 -0.08(-2.72%)
Jul 05, 2006 2.688 2.912 2.678 2.863 7,940 +0.22(+8.49%)
Jul 03, 2006 2.639 2.639 2.639 2.639 0 +0.00(+0.00%)
Jun 30, 2006 2.639 2.639 2.639 2.639 2,040 -0.02(-0.73%)
Jun 29, 2006 2.649 2.767 2.649 2.659 2,977 +0.00(+0.00%)
Jun 28, 2006 2.698 2.698 2.649 2.659 821 -0.06(-2.15%)
Jun 27, 2006 2.639 2.795 2.639 2.717 2,874 -0.09(-3.13%)
Jun 26, 2006 2.766 2.854 2.766 2.805 9,651 +0.16(+5.88%)
Jun 23, 2006 2.630 2.649 2.630 2.649 2,017 +0.04(+1.49%)
Jun 22, 2006 2.630 2.708 2.610 2.610 1,745 -0.03(-1.11%)
Jun 21, 2006 2.776 2.805 2.630 2.639 7,002 -0.04(-1.45%)
Jun 20, 2006 2.815 2.815 2.532 2.678 18,323 -0.08(-2.83%)
Jun 19, 2006 2.649 2.776 2.620 2.756 7,980 +0.06(+2.24%)
Jun 16, 2006 2.542 2.756 2.532 2.696 63,960 +0.04(+1.39%)
Jun 15, 2006 2.698 2.854 2.562 2.659 123,411 -0.07(-2.50%)
Jun 14, 2006 2.630 2.863 2.591 2.727 75,482 +0.19(+7.28%)
Jun 13, 2006 2.659 2.844 2.532 2.542 26,664 -0.12(-4.40%)
Jun 12, 2006 3.049 3.063 2.659 2.659 28,286 -0.40(-12.95%)
Jun 09, 2006 3.117 3.117 3.054 3.054 2,464 -0.01(-0.44%)
Jun 08, 2006 3.185 3.185 3.019 3.068 22,793 +0.01(+0.32%)
Jun 07, 2006 3.068 3.078 3.058 3.058 6,417 -0.06(-1.88%)
Jun 06, 2006 3.312 3.312 2.971 3.117 12,700 -0.11(-3.32%)
Jun 05, 2006 3.214 3.253 3.214 3.224 3,980 +0.01(+0.30%)
Jun 02, 2006 3.126 3.224 3.068 3.214 4,312 +0.10(+3.13%)
Jun 01, 2006 3.195 3.195 3.117 3.117 1,026 +0.06(+1.85%)
May 31, 2006 3.058 3.146 3.039 3.060 4,625 +0.00(+0.06%)
May 30, 2006 3.195 3.195 3.058 3.058 9,034 -0.14(-4.27%)
May 26, 2006 3.195 3.214 3.156 3.195 9,753 +0.07(+2.18%)
May 25, 2006 3.117 3.185 3.029 3.126 4,948 +0.04(+1.26%)
May 24, 2006 3.019 3.175 3.010 3.087 10,164 +0.02(+0.63%)
May 23, 2006 3.204 3.204 3.000 3.068 22,331 -0.07(-2.17%)
May 22, 2006 3.087 3.234 3.078 3.136 30,370 +0.06(+1.90%)
May 19, 2006 3.331 3.799 3.039 3.078 167,965 -0.21(-6.51%)
May 18, 2006 3.214 3.350 3.214 3.292 11,524 +0.03(+0.90%)
May 17, 2006 3.195 3.458 3.175 3.263 51,112 +0.09(+2.76%)
May 16, 2006 3.019 3.204 3.019 3.175 25,380 +0.09(+2.84%)
May 15, 2006 2.980 3.087 2.980 3.087 1,950 -0.02(-0.63%)
May 12, 2006 2.990 3.156 2.971 3.107 4,351 +0.08(+2.57%)
May 11, 2006 3.156 3.156 2.990 3.029 6,067 -0.05(-1.58%)
May 10, 2006 3.058 3.136 3.058 3.078 4,825 +0.04(+1.28%)
May 09, 2006 3.038 3.117 3.019 3.039 9,607 -0.05(-1.58%)
May 08, 2006 3.117 3.117 3.019 3.087 6,260 -0.02(-0.63%)
May 05, 2006 3.078 3.117 3.029 3.107 4,344 +0.02(+0.63%)
May 04, 2006 3.156 3.156 2.980 3.087 21,569 -0.05(-1.55%)
May 03, 2006 3.107 3.799 3.029 3.136 177,643 +0.12(+3.87%)
May 02, 2006 2.990 3.087 2.951 3.019 8,602 +0.02(+0.65%)
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.