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 29, 2022 0.8000 0.8000 0.7504 0.7522 14,881 -0.05(-6.07%)
Jul 28, 2022 0.8040 0.8200 0.7929 0.8008 10,445 +0.01(+1.01%)
Jul 27, 2022 0.7900 0.7928 0.7645 0.7928 3,839 +0.00(+0.35%)
Jul 26, 2022 0.7878 0.8002 0.7601 0.7900 11,639 -0.03(-3.13%)
Jul 25, 2022 0.8201 0.8398 0.8010 0.8155 20,109 -0.01(-0.89%)
Jul 22, 2022 0.8400 0.8499 0.8201 0.8228 34,905 -0.01(-0.87%)
Jul 21, 2022 0.8200 0.8400 0.7940 0.8300 79,007 +0.04(+4.72%)
Jul 20, 2022 0.7700 0.8216 0.7697 0.7926 91,537 +0.02(+3.22%)
Jul 19, 2022 0.7800 0.7775 0.7600 0.7679 34,812 +0.01(+1.23%)
Jul 18, 2022 0.7500 0.7800 0.7301 0.7586 51,797 +0.03(+4.35%)
Jul 15, 2022 0.7200 0.7590 0.7200 0.7270 22,595 +0.02(+2.11%)
Jul 14, 2022 0.7100 0.7300 0.7005 0.7120 4,823 -0.00(-0.22%)
Jul 13, 2022 0.7300 0.7319 0.7004 0.7136 17,986 -0.01(-1.59%)
Jul 12, 2022 0.7201 0.7699 0.7201 0.7251 17,591 -0.00(-0.63%)
Jul 11, 2022 0.7400 0.7400 0.7101 0.7297 19,888 -0.04(-4.99%)
Jul 08, 2022 0.7300 0.7680 0.7288 0.7680 4,844 +0.02(+2.54%)
Jul 07, 2022 0.7400 0.7949 0.7220 0.7490 49,408 -0.02(-2.27%)
Jul 06, 2022 0.7319 0.7829 0.7319 0.7664 18,578 -0.01(-1.15%)
Jul 05, 2022 0.7300 0.7991 0.6900 0.7753 224,882 +0.05(+6.22%)
Jul 01, 2022 0.7140 0.7399 0.7090 0.7299 112,742 +0.02(+2.11%)
Jun 30, 2022 0.7223 0.7398 0.6651 0.7148 25,356 -0.03(-3.39%)
Jun 29, 2022 0.6979 0.7497 0.6601 0.7399 122,817 +0.04(+6.43%)
Jun 28, 2022 0.7200 0.7200 0.6747 0.6952 12,460 -0.01(-2.08%)
Jun 27, 2022 0.7400 0.7351 0.7000 0.7100 20,288 -0.01(-0.70%)
Jun 24, 2022 0.7200 0.7764 0.7000 0.7150 104,749 -0.01(-1.27%)
Jun 23, 2022 0.6800 0.7496 0.6506 0.7242 242,846 +0.04(+6.34%)
Jun 22, 2022 0.6900 0.7000 0.6588 0.6810 59,233 -0.01(-1.30%)
Jun 21, 2022 0.6805 0.7000 0.6805 0.6900 9,506 -0.02(-3.09%)
Jun 17, 2022 0.7100 0.7403 0.7000 0.7120 7,063 -0.01(-1.78%)
Jun 16, 2022 0.7500 0.7500 0.7101 0.7249 9,522 +0.01(+1.07%)
Jun 15, 2022 0.7779 0.7779 0.7051 0.7172 144,429 -0.00(-0.10%)
Jun 14, 2022 0.6800 0.7315 0.6506 0.7179 132,288 +0.03(+4.80%)
Jun 13, 2022 0.7000 0.7100 0.6802 0.6850 43,220 +0.00(+0.07%)
Jun 10, 2022 0.6998 0.7498 0.6844 0.6845 30,754 -0.02(-2.40%)
Jun 09, 2022 0.6560 0.7118 0.6503 0.7013 38,388 +0.02(+3.42%)
Jun 08, 2022 0.6751 0.7128 0.6499 0.6781 29,774 -0.01(-2.11%)
Jun 07, 2022 0.7200 0.7344 0.6700 0.6927 29,979 -0.03(-3.71%)
Jun 06, 2022 0.7100 0.7639 0.7100 0.7194 24,146 -0.00(-0.08%)
Jun 03, 2022 0.7101 0.7499 0.7101 0.7200 29,573 -0.00(-0.18%)
Jun 02, 2022 0.7948 0.8479 0.7213 0.7213 177,182 -0.07(-9.27%)
Jun 01, 2022 0.8101 0.8305 0.7801 0.7950 39,013 -0.04(-4.44%)
May 31, 2022 0.8200 0.8479 0.7801 0.8319 47,874 -0.01(-0.60%)
May 27, 2022 0.8289 0.8860 0.8010 0.8369 22,972 +0.02(+2.06%)
May 26, 2022 0.7700 0.8269 0.7700 0.8200 9,945 -0.01(-1.09%)
May 25, 2022 0.8070 0.8399 0.7801 0.8290 9,758 +0.02(+2.47%)
May 24, 2022 0.8068 0.8220 0.7800 0.8090 6,455 -0.01(-1.78%)
May 23, 2022 0.8399 0.8998 0.7055 0.8237 45,847 +0.00(+0.45%)
May 20, 2022 0.8457 0.9000 0.8200 0.8200 26,802 -0.03(-3.53%)
May 19, 2022 0.8500 0.8800 0.7906 0.8500 26,840 -0.00(-0.45%)
May 18, 2022 0.8599 0.8965 0.8201 0.8538 37,644 +0.00(+0.45%)
May 17, 2022 0.8498 0.8738 0.8072 0.8500 115,228 +0.03(+3.66%)
May 16, 2022 0.8199 0.8397 0.7801 0.8200 21,557 +0.00(+0.01%)
May 13, 2022 0.7750 0.8568 0.7750 0.8199 139,798 +0.04(+5.52%)
May 12, 2022 0.7999 0.7999 0.7500 0.7770 45,093 -0.00(-0.14%)
May 11, 2022 0.8260 0.8260 0.7781 0.7781 44,721 -0.03(-3.19%)
May 10, 2022 0.8398 0.8399 0.7802 0.8037 9,761 +0.00(+0.59%)
May 09, 2022 0.8201 0.8649 0.7522 0.7990 101,469 -0.07(-7.63%)
May 06, 2022 0.8730 0.9165 0.8405 0.8650 20,018 +0.01(+0.95%)
May 05, 2022 0.8266 0.8599 0.8010 0.8569 60,003 +0.01(+0.81%)
May 04, 2022 0.8300 0.8697 0.8208 0.8500 56,691 +0.02(+2.66%)
May 03, 2022 0.9091 0.9091 0.8252 0.8280 125,809 -0.09(-9.46%)
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.