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, 2002 3.886 3.896 3.799 3.867 5,133 +0.00(+0.08%)
Jul 30, 2002 4.149 4.519 3.662 3.864 21,253 -0.19(-4.64%)
Jul 29, 2002 3.555 4.382 3.555 4.052 25,976 +0.73(+21.99%)
Jul 26, 2002 2.240 3.555 2.240 3.321 43,532 +0.94(+39.24%)
Jul 25, 2002 3.019 3.019 2.201 2.385 44,457 -0.68(-22.25%)
Jul 24, 2002 2.825 3.360 2.825 3.068 14,476 -0.53(-14.84%)
Jul 23, 2002 3.799 3.847 2.201 3.603 35,832 -0.29(-7.53%)
Jul 22, 2002 4.130 4.139 3.847 3.896 11,242 -0.23(-5.66%)
Jul 19, 2002 4.285 4.383 4.130 4.130 12,525 -0.34(-7.63%)
Jul 17, 2002 4.519 4.519 4.237 4.471 3,490 +0.13(+2.89%)
Jul 12, 2002 4.383 4.383 4.345 4.345 410 -0.18(-4.06%)
Jul 11, 2002 4.529 4.529 4.441 4.529 1,950 -0.05(-1.06%)
Jul 10, 2002 4.578 4.587 4.578 4.578 1,848 +0.03(+0.62%)
Jul 09, 2002 4.763 4.763 4.549 4.549 4,106 -0.21(-4.48%)
Jul 08, 2002 4.821 4.821 4.763 4.763 11,601 -0.06(-1.21%)
Jul 05, 2002 4.617 4.821 4.530 4.821 10,061 +0.46(+10.49%)
Jul 04, 2002 4.822 4.822 4.363 4.363 29,980 +0.00(+0.00%)
Jul 03, 2002 4.822 4.822 4.363 4.363 29,980 -0.58(-11.81%)
Jul 02, 2002 5.162 5.162 4.870 4.948 29,056 -0.23(-4.51%)
Jul 01, 2002 5.386 5.386 5.182 5.182 5,852 -0.31(-5.67%)
Jun 28, 2002 5.279 5.542 5.279 5.493 3,080 +0.21(+4.06%)
Jun 27, 2002 5.923 5.923 4.977 5.279 8,727 -0.64(-10.86%)
Jun 26, 2002 5.902 6.184 5.893 5.922 4,312 +0.01(+0.16%)
Jun 25, 2002 6.448 6.448 5.912 5.912 1,642 -0.32(-5.16%)
Jun 21, 2002 6.550 6.574 6.330 6.233 21,561 +0.15(+2.40%)
Jun 20, 2002 5.844 6.282 5.649 6.087 20,945 +0.32(+5.49%)
Jun 19, 2002 5.309 5.794 5.309 5.771 2,977 +0.56(+10.75%)
Jun 18, 2002 5.152 5.211 5.152 5.211 7,392 +0.10(+1.90%)
Jun 17, 2002 4.880 5.113 4.880 5.113 9,651 +0.17(+3.35%)
Jun 14, 2002 5.211 5.211 4.928 4.948 6,262 -0.30(-5.73%)
Jun 12, 2002 5.279 5.280 5.162 5.249 12,217 -0.06(-1.12%)
Jun 11, 2002 5.630 5.631 4.880 5.308 16,324 -0.32(-5.71%)
Jun 10, 2002 5.610 5.698 5.610 5.630 2,772 +0.02(+0.35%)
Jun 07, 2002 5.620 5.746 5.610 5.610 4,209 -0.02(-0.35%)
Jun 06, 2002 5.503 5.630 5.503 5.630 3,080 -0.21(-3.67%)
Jun 05, 2002 5.746 5.844 5.503 5.844 12,115 -0.44(-6.98%)
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%)
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.