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, 2008 5.951 6.039 5.610 6.009 3,624 +0.17(+2.84%)
Jul 30, 2008 5.932 5.932 5.300 5.844 14,938 -0.11(-1.80%)
Jul 29, 2008 5.951 6.039 5.789 5.951 18,958 -0.01(-0.16%)
Jul 28, 2008 5.756 6.224 5.756 5.961 6,837 +0.20(+3.55%)
Jul 25, 2008 5.620 6.263 5.542 5.756 15,859 -0.26(-4.37%)
Jul 24, 2008 6.224 6.711 5.902 6.019 10,117 -0.29(-4.63%)
Jul 23, 2008 6.350 6.584 5.406 6.311 37,012 -0.50(-7.30%)
Jul 22, 2008 6.945 7.081 6.779 6.808 8,232 -0.14(-1.96%)
Jul 21, 2008 7.091 7.091 6.818 6.944 8,108 -0.04(-0.56%)
Jul 18, 2008 6.584 7.091 6.584 6.983 12,546 -0.08(-1.10%)
Jul 17, 2008 6.915 7.110 6.662 7.061 25,410 +0.06(+0.83%)
Jul 16, 2008 7.013 7.022 6.925 7.003 8,084 +0.14(+1.99%)
Jul 15, 2008 6.818 6.886 6.574 6.867 24,551 +0.05(+0.71%)
Jul 14, 2008 6.750 6.857 6.721 6.818 19,558 +0.14(+2.04%)
Jul 11, 2008 6.526 6.691 6.526 6.681 17,413 +0.14(+2.08%)
Jul 10, 2008 6.380 6.545 6.331 6.545 19,953 +0.21(+3.38%)
Jul 09, 2008 6.233 6.350 6.058 6.331 17,967 +0.07(+1.09%)
Jul 08, 2008 6.087 6.272 5.805 6.263 10,191 +0.16(+2.55%)
Jul 07, 2008 5.844 6.107 5.844 6.107 28,185 +0.10(+1.62%)
Jul 04, 2008 5.990 6.428 5.941 6.009 14,867 +0.00(+0.00%)
Jul 03, 2008 5.990 6.428 5.941 6.009 14,867 -0.30(-4.78%)
Jul 02, 2008 5.630 6.380 5.630 6.311 5,144 +0.17(+2.69%)
Jul 01, 2008 5.815 6.146 5.620 6.146 50,719 +0.26(+4.47%)
Jun 30, 2008 5.259 5.941 5.259 5.883 33,978 +0.21(+3.78%)
Jun 27, 2008 5.620 5.737 5.542 5.669 11,376 +0.17(+3.01%)
Jun 26, 2008 5.357 5.698 5.221 5.503 11,275 -0.02(-0.35%)
Jun 25, 2008 5.065 5.542 5.065 5.522 15,283 +0.04(+0.71%)
Jun 24, 2008 5.221 5.483 5.221 5.483 7,751 +0.06(+1.08%)
Jun 23, 2008 5.415 5.503 5.055 5.425 14,798 +0.00(+0.00%)
Jun 20, 2008 5.678 5.688 5.045 5.425 29,145 -0.06(-1.07%)
Jun 19, 2008 5.250 5.552 5.250 5.483 43,524 +0.28(+5.43%)
Jun 18, 2008 4.977 5.221 4.802 5.201 17,470 +0.02(+0.38%)
Jun 17, 2008 4.850 5.182 4.597 5.182 37,389 +0.38(+7.91%)
Jun 16, 2008 4.617 4.811 4.578 4.802 14,787 +0.00(+0.00%)
Jun 13, 2008 4.480 4.870 4.480 4.802 10,061 +0.34(+7.64%)
Jun 12, 2008 4.334 4.587 4.334 4.461 5,845 +0.09(+2.00%)
Jun 11, 2008 4.383 4.402 4.334 4.373 7,495 -0.05(-1.10%)
Jun 10, 2008 4.461 4.529 4.354 4.422 7,289 -0.11(-2.37%)
Jun 09, 2008 4.792 4.792 4.461 4.529 20,808 -0.19(-3.93%)
Jun 06, 2008 4.938 4.967 4.714 4.714 12,222 -0.12(-2.42%)
Jun 05, 2008 4.792 4.860 4.675 4.831 21,504 +0.05(+1.02%)
Jun 04, 2008 4.792 5.065 4.772 4.782 23,212 -0.08(-1.60%)
Jun 03, 2008 5.055 5.055 4.811 4.860 5,954 -0.01(-0.20%)
Jun 02, 2008 4.967 4.967 4.811 4.870 4,712 +0.00(+0.00%)
May 30, 2008 4.763 4.919 4.763 4.870 9,856 +0.14(+2.88%)
May 29, 2008 4.870 4.870 4.656 4.734 16,432 -0.14(-2.80%)
May 28, 2008 4.938 4.948 4.772 4.870 16,867 +0.06(+1.21%)
May 27, 2008 4.802 4.841 4.617 4.811 15,092 +0.12(+2.49%)
May 26, 2008 4.665 4.889 4.626 4.695 13,612 +0.00(+0.00%)
May 23, 2008 4.665 4.889 4.626 4.695 13,612 -0.12(-2.43%)
May 22, 2008 4.636 4.811 4.441 4.811 13,774 +0.10(+2.07%)
May 21, 2008 5.230 5.230 4.607 4.714 12,995 +0.03(+0.62%)
May 20, 2008 4.725 4.889 4.636 4.685 15,421 -0.20(-4.18%)
May 19, 2008 4.889 5.084 4.821 4.889 7,936 -0.23(-4.56%)
May 16, 2008 5.113 5.279 4.636 5.123 36,212 -0.10(-1.87%)
May 15, 2008 4.675 5.298 4.626 5.221 160,268 +0.73(+16.27%)
May 14, 2008 4.510 4.811 4.208 4.490 44,424 +0.03(+0.66%)
May 13, 2008 4.402 4.743 4.402 4.461 47,898 -0.35(-7.29%)
May 12, 2008 4.568 5.357 4.412 4.811 310,920 +0.40(+9.05%)
May 09, 2008 4.432 4.626 4.276 4.412 21,843 -0.08(-1.82%)
May 08, 2008 4.626 4.626 4.432 4.494 8,276 +0.04(+0.96%)
May 07, 2008 4.519 4.548 4.422 4.451 5,236 -0.07(-1.51%)
May 06, 2008 4.383 4.519 4.373 4.519 14,566 +0.09(+1.98%)
May 05, 2008 4.373 4.432 4.286 4.432 1,745 -0.04(-0.87%)
May 02, 2008 4.500 4.500 4.393 4.471 3,492 +0.07(+1.57%)
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.