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 31, 2002 6.087 6.496 5.600 6.282 66,428 -0.81(-11.40%)
May 28, 2002 6.818 7.100 6.808 7.091 32,239 +0.19(+2.68%)
May 27, 2002 7.022 7.100 6.720 6.905 12,320 +0.00(+0.00%)
May 24, 2002 7.022 7.100 6.720 6.905 12,320 +0.03(+0.42%)
May 23, 2002 6.565 6.993 6.565 6.876 39,939 +0.42(+6.49%)
May 22, 2002 6.438 6.691 6.438 6.457 18,686 -0.17(-2.50%)
May 21, 2002 6.828 6.954 6.448 6.623 21,971 -0.16(-2.30%)
May 20, 2002 6.789 7.100 6.672 6.779 63,451 -0.01(-0.14%)
May 17, 2002 6.944 6.944 6.350 6.789 53,800 -0.18(-2.52%)
May 16, 2002 6.940 7.256 6.740 6.964 125,978 +0.24(+3.62%)
May 15, 2002 6.039 7.792 5.746 6.720 272,388 +3.31(+97.14%)
May 13, 2002 2.649 3.633 2.630 3.409 62,424 +0.76(+28.68%)
May 10, 2002 2.620 2.649 2.620 2.649 1,026 +0.07(+2.64%)
May 09, 2002 2.484 2.581 2.435 2.581 14,784 +0.10(+3.96%)
May 08, 2002 2.483 2.483 2.483 2.483 308 +0.10(+4.04%)
May 07, 2002 2.377 2.386 2.377 2.386 4,106 +0.10(+4.26%)
May 06, 2002 2.289 2.289 2.289 2.289 513 +0.10(+4.44%)
May 03, 2002 2.191 2.191 2.191 2.191 205 +0.00(+0.00%)
May 02, 2002 2.191 2.191 2.191 2.191 6,160 +0.00(+0.00%)
May 01, 2002 2.191 2.191 2.191 2.191 0 +0.00(+0.00%)
Apr 30, 2002 2.386 2.386 2.191 2.191 4,928 -0.19(-8.16%)
Apr 29, 2002 2.386 2.386 2.386 2.386 410 -0.05(-2.00%)
Apr 26, 2002 2.435 2.435 2.435 2.435 2,053 +0.04(+1.63%)
Apr 25, 2002 2.396 2.396 2.396 2.396 308 -0.19(-7.17%)
Apr 24, 2002 2.435 2.581 2.435 2.581 1,026 +0.19(+8.12%)
Apr 23, 2002 2.338 2.435 2.338 2.387 12,423 +0.23(+10.91%)
Apr 22, 2002 2.152 2.152 2.152 2.152 3,182 +0.00(+0.00%)
Apr 19, 2002 2.386 2.386 2.104 2.152 3,182 -0.23(-9.80%)
Apr 18, 2002 2.221 2.445 2.143 2.386 11,191 +0.24(+11.36%)
Apr 17, 2002 2.415 2.415 2.143 2.143 2,156 -0.29(-12.00%)
Apr 16, 2002 2.026 2.454 2.026 2.435 2,874 +0.47(+23.76%)
Apr 15, 2002 2.279 2.279 1.967 1.967 7,495 -0.27(-12.17%)
Apr 12, 2002 2.289 2.289 2.240 2.240 1,232 +0.04(+1.77%)
Apr 11, 2002 2.172 2.338 2.152 2.201 7,700 -0.14(-5.83%)
Apr 10, 2002 2.766 2.815 2.094 2.338 58,831 -0.43(-15.46%)
Apr 09, 2002 3.419 3.419 2.532 2.765 25,257 +0.14(+5.15%)
Apr 08, 2002 1.977 2.630 1.977 2.630 28,645 +0.59(+29.19%)
Apr 05, 2002 1.860 2.036 1.851 2.036 16,530 +0.18(+9.42%)
Apr 04, 2002 1.899 1.899 1.860 1.860 7,392 -0.04(-2.05%)
Apr 03, 2002 1.860 1.938 1.860 1.899 2,156 +0.14(+7.74%)
Apr 02, 2002 1.704 1.802 1.704 1.763 22,793 +0.11(+6.47%)
Apr 01, 2002 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Mar 29, 2002 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Mar 28, 2002 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Mar 27, 2002 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Mar 26, 2002 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Mar 25, 2002 1.704 1.704 1.656 1.656 2,156 -0.09(-5.03%)
Mar 22, 2002 1.743 1.743 1.743 1.743 0 +0.00(+0.00%)
Mar 21, 2002 1.743 1.743 1.743 1.743 102 -0.01(-0.56%)
Mar 20, 2002 1.753 1.753 1.753 1.753 0 +0.00(+0.00%)
Mar 19, 2002 1.753 1.753 1.753 1.753 0 +0.00(+0.00%)
Mar 18, 2002 1.773 1.773 1.753 1.753 205 +0.00(+0.00%)
Mar 15, 2002 1.753 1.753 1.753 1.753 102 +0.05(+2.86%)
Mar 14, 2002 1.704 1.704 1.704 1.704 102 +0.00(+0.00%)
Mar 13, 2002 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Mar 12, 2002 1.704 1.704 1.704 1.704 1,129 +0.19(+12.90%)
Mar 11, 2002 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Mar 08, 2002 1.578 1.578 1.510 1.510 2,464 -0.07(-4.32%)
Mar 07, 2002 1.607 1.607 1.578 1.578 1,026 -0.08(-4.71%)
Mar 06, 2002 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Mar 05, 2002 1.656 1.656 1.656 1.656 205 -0.10(-5.56%)
Mar 04, 2002 1.753 1.753 1.753 1.753 0 +0.00(+0.00%)
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.