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, 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%)
May 01, 2007 5.688 5.688 5.279 5.357 67,726 -0.33(-5.82%)
Apr 30, 2007 5.698 6.078 5.552 5.688 233,273 +0.03(+0.52%)
Apr 27, 2007 5.259 5.805 5.182 5.659 225,388 +0.36(+6.80%)
Apr 26, 2007 5.221 5.493 5.172 5.298 71,455 +0.06(+1.16%)
Apr 25, 2007 5.221 5.571 5.133 5.238 139,406 +0.02(+0.33%)
Apr 24, 2007 5.707 5.737 5.162 5.221 132,112 -0.43(-7.59%)
Apr 23, 2007 5.834 6.448 5.600 5.649 302,175 -0.17(-2.85%)
Apr 20, 2007 5.162 5.941 5.065 5.815 254,986 +0.63(+12.22%)
Apr 19, 2007 5.337 5.337 5.065 5.182 21,481 -0.14(-2.56%)
Apr 18, 2007 5.269 5.367 5.084 5.318 85,626 +0.00(+0.00%)
Apr 17, 2007 5.337 5.503 5.240 5.318 63,909 -0.01(-0.18%)
Apr 16, 2007 5.600 5.600 5.259 5.328 92,891 -0.27(-4.87%)
Apr 13, 2007 5.425 5.669 5.191 5.600 152,738 +0.19(+3.42%)
Apr 12, 2007 5.785 5.844 5.313 5.415 154,656 -0.43(-7.33%)
Apr 11, 2007 5.766 6.272 5.766 5.844 123,058 +0.12(+2.04%)
Apr 10, 2007 6.068 6.078 5.591 5.727 77,400 -0.35(-5.77%)
Apr 09, 2007 6.370 6.565 6.000 6.078 93,327 -0.37(-5.77%)
Apr 05, 2007 6.808 7.198 6.399 6.450 100,264 -0.41(-5.93%)
Apr 04, 2007 7.587 7.587 6.808 6.857 84,462 -0.19(-2.63%)
Apr 03, 2007 7.295 7.850 6.896 7.042 113,191 -0.21(-2.95%)
Apr 02, 2007 7.480 7.889 7.188 7.256 86,465 -0.32(-4.24%)
Mar 30, 2007 8.152 8.590 7.470 7.578 85,009 -0.63(-7.72%)
Mar 29, 2007 8.717 8.922 8.123 8.211 54,786 -0.49(-5.59%)
Mar 28, 2007 8.990 8.990 8.035 8.698 72,450 -0.30(-3.35%)
Mar 27, 2007 9.730 9.740 8.785 9.000 84,127 -0.67(-6.95%)
Mar 26, 2007 9.935 9.983 9.672 9.672 116,284 +0.06(+0.61%)
Mar 23, 2007 8.766 9.652 8.454 9.613 195,944 +0.86(+9.79%)
Mar 22, 2007 8.162 10.12 7.996 8.756 404,952 +0.86(+10.85%)
Mar 21, 2007 7.792 8.649 7.315 7.899 154,714 +0.55(+7.42%)
Mar 20, 2007 6.272 7.354 6.204 7.354 69,894 +0.63(+9.42%)
Mar 19, 2007 6.808 6.847 6.516 6.720 50,516 +0.05(+0.73%)
Mar 16, 2007 6.516 6.672 6.477 6.672 25,797 +0.18(+2.70%)
Mar 15, 2007 5.756 6.545 4.987 6.496 66,902 +0.26(+4.22%)
Mar 14, 2007 6.097 6.233 6.019 6.233 67,867 +0.14(+2.31%)
Mar 13, 2007 5.863 6.253 5.902 6.093 33,459 +0.23(+3.92%)
Mar 12, 2007 5.649 6.174 5.464 5.863 153,336 +0.40(+7.31%)
Mar 09, 2007 5.581 5.844 5.258 5.464 56,190 -0.09(-1.58%)
Mar 08, 2007 5.357 5.552 5.318 5.552 50,910 +0.24(+4.59%)
Mar 07, 2007 5.230 5.318 5.230 5.308 27,486 +0.09(+1.68%)
Mar 06, 2007 5.065 5.240 4.928 5.221 45,426 +0.16(+3.08%)
Mar 05, 2007 4.821 5.201 4.821 5.065 64,391 +0.16(+3.17%)
Mar 02, 2007 4.870 4.909 4.772 4.909 12,973 -0.01(-0.20%)
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.