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, 2007 3.331 3.331 2.883 3.049 27,031 -0.32(-9.54%)
Jul 30, 2007 3.350 3.467 3.350 3.370 10,427 +0.02(+0.58%)
Jul 27, 2007 3.584 3.584 3.243 3.350 19,395 +0.15(+4.56%)
Jul 26, 2007 3.701 3.760 3.097 3.204 43,617 -0.56(-14.76%)
Jul 25, 2007 3.847 3.847 3.760 3.760 21,560 -0.13(-3.26%)
Jul 24, 2007 3.906 3.945 3.818 3.886 10,918 -0.09(-2.21%)
Jul 23, 2007 3.945 4.110 3.945 3.974 10,337 +0.09(+2.26%)
Jul 20, 2007 3.987 4.013 3.828 3.886 15,577 -0.15(-3.62%)
Jul 19, 2007 4.003 4.052 3.984 4.032 4,527 -0.01(-0.24%)
Jul 18, 2007 4.042 4.081 3.945 4.042 22,059 -0.02(-0.57%)
Jul 17, 2007 4.100 4.100 4.042 4.065 12,029 +0.02(+0.57%)
Jul 16, 2007 3.993 4.052 3.984 4.042 25,358 +0.03(+0.73%)
Jul 13, 2007 3.830 4.042 3.830 4.013 7,561 -0.06(-1.44%)
Jul 12, 2007 4.110 4.139 4.071 4.071 2,648 +0.02(+0.48%)
Jul 11, 2007 4.042 4.061 3.799 4.052 43,392 +0.04(+0.97%)
Jul 10, 2007 4.023 4.042 3.954 4.013 4,445 -0.03(-0.72%)
Jul 09, 2007 4.042 4.061 3.925 4.042 28,240 +0.00(+0.00%)
Jul 06, 2007 4.042 4.188 4.013 4.042 5,832 -0.01(-0.24%)
Jul 05, 2007 3.993 4.139 3.974 4.052 7,734 +0.08(+1.96%)
Jul 03, 2007 4.169 4.276 3.964 3.974 9,109 -0.03(-0.73%)
Jul 02, 2007 4.013 4.013 3.954 4.003 20,844 +0.01(+0.24%)
Jun 29, 2007 4.052 4.178 3.984 3.993 26,418 -0.04(-0.97%)
Jun 28, 2007 4.032 4.217 4.026 4.032 25,449 -0.03(-0.72%)
Jun 27, 2007 4.178 4.178 4.013 4.061 12,115 -0.12(-2.80%)
Jun 26, 2007 4.052 4.422 4.013 4.178 26,959 +0.16(+3.87%)
Jun 25, 2007 4.023 4.042 3.925 4.023 46,132 -0.04(-0.96%)
Jun 22, 2007 4.208 4.217 4.052 4.061 23,072 -0.16(-3.70%)
Jun 21, 2007 4.266 4.363 4.198 4.217 18,326 +0.03(+0.70%)
Jun 20, 2007 4.315 4.315 4.188 4.188 28,748 -0.05(-1.15%)
Jun 19, 2007 4.188 4.256 4.188 4.237 21,150 +0.05(+1.16%)
Jun 18, 2007 4.266 4.266 4.159 4.188 22,690 +0.04(+0.94%)
Jun 15, 2007 4.071 4.198 4.071 4.149 31,417 +0.12(+2.90%)
Jun 14, 2007 3.935 4.120 3.935 4.032 7,803 +0.06(+1.47%)
Jun 13, 2007 4.032 4.110 3.964 3.974 35,216 -0.07(-1.69%)
Jun 12, 2007 4.110 4.169 4.013 4.042 23,306 -0.05(-1.19%)
Jun 11, 2007 4.061 4.110 4.023 4.091 29,387 -0.02(-0.47%)
Jun 08, 2007 4.188 4.188 4.042 4.110 36,300 -0.03(-0.71%)
Jun 07, 2007 4.208 4.266 4.098 4.139 17,217 -0.11(-2.52%)
Jun 06, 2007 4.208 4.334 4.091 4.247 31,882 +0.10(+2.35%)
Jun 05, 2007 4.285 4.334 4.081 4.149 43,681 -0.14(-3.18%)
Jun 04, 2007 4.247 4.344 4.149 4.285 35,906 +0.05(+1.15%)
Jun 01, 2007 4.432 4.578 4.071 4.237 80,748 -0.15(-3.33%)
May 31, 2007 4.052 4.831 3.964 4.383 587,289 +0.41(+10.29%)
May 30, 2007 3.945 4.023 3.799 3.974 47,011 -0.03(-0.73%)
May 29, 2007 3.954 4.071 3.896 4.003 35,922 +0.07(+1.73%)
May 25, 2007 4.023 4.071 3.847 3.935 74,222 -0.11(-2.65%)
May 24, 2007 4.247 4.247 3.906 4.042 61,830 -0.10(-2.35%)
May 23, 2007 4.071 4.237 3.954 4.139 117,987 +0.08(+1.92%)
May 22, 2007 4.247 4.276 4.042 4.061 114,455 -0.16(-3.70%)
May 21, 2007 4.568 4.763 4.091 4.217 196,632 -0.12(-2.70%)
May 18, 2007 6.915 6.915 3.584 4.334 773,798 -2.48(-36.43%)
May 17, 2007 6.496 7.237 6.233 6.818 160,271 +0.38(+5.90%)
May 16, 2007 6.759 7.207 6.438 6.438 76,162 -0.48(-6.90%)
May 15, 2007 6.993 7.675 6.623 6.915 395,157 -0.24(-3.40%)
May 14, 2007 5.990 7.597 5.863 7.159 672,991 +1.46(+25.64%)
May 11, 2007 5.483 5.766 5.435 5.698 38,459 +0.20(+3.72%)
May 10, 2007 5.620 5.648 5.357 5.493 29,878 -0.06(-1.05%)
May 09, 2007 5.746 5.824 5.552 5.552 41,849 -0.17(-2.90%)
May 08, 2007 5.990 5.990 5.669 5.717 18,121 -0.18(-2.98%)
May 07, 2007 5.532 5.990 5.532 5.893 102,022 +0.32(+5.77%)
May 04, 2007 5.347 5.756 5.259 5.571 68,781 +0.22(+4.19%)
May 03, 2007 5.425 5.445 5.298 5.347 27,693 +0.00(+0.00%)
May 02, 2007 5.337 5.445 5.279 5.347 21,420 -0.01(-0.18%)
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.