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, 2009 1.851 2.075 1.851 2.045 4,722 +0.00(+0.00%)
Jul 30, 2009 1.870 2.114 1.802 2.045 18,457 +0.19(+10.53%)
Jul 28, 2009 2.123 1.851 1.851 1.851 7,739 -0.10(-5.00%)
Jul 27, 2009 1.812 1.948 1.802 1.948 4,517 +0.15(+8.11%)
Jul 24, 2009 1.928 1.928 1.802 1.802 821 -0.10(-5.13%)
Jul 23, 2009 1.802 1.899 1.802 1.899 1,180 +0.10(+5.41%)
Jul 22, 2009 1.802 1.870 1.802 1.802 4,158 +0.03(+1.65%)
Jul 21, 2009 1.773 1.773 1.773 1.773 2,772 -0.08(-4.21%)
Jul 20, 2009 1.880 1.880 1.850 1.850 462 +0.01(+0.45%)
Jul 17, 2009 1.753 1.842 1.753 1.842 924 +0.14(+8.07%)
Jul 15, 2009 1.743 1.704 1.704 1.704 4,414 -0.03(-1.69%)
Jul 14, 2009 1.714 1.734 1.704 1.734 410 -0.03(-1.66%)
Jul 09, 2009 1.704 1.763 1.763 1.763 14,271 -0.01(-0.55%)
Jul 08, 2009 1.802 1.802 1.763 1.773 2,464 -0.02(-1.09%)
Jul 07, 2009 1.753 1.812 1.753 1.792 6,108 +0.02(+1.10%)
Jul 02, 2009 1.773 1.773 1.773 1.773 0 -0.01(-0.55%)
Jul 01, 2009 1.948 1.948 1.778 1.782 1,437 -0.16(-8.04%)
Jun 29, 2009 1.948 1.938 1.938 1.938 1,745 -0.01(-0.50%)
Jun 26, 2009 1.938 1.948 1.938 1.948 940 +0.01(+0.50%)
Jun 25, 2009 1.938 1.938 1.938 1.938 102 +0.16(+8.74%)
Jun 23, 2009 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
Jun 22, 2009 1.851 1.851 1.782 1.782 2,053 +0.00(+0.00%)
Jun 19, 2009 1.782 1.851 1.782 1.782 6,417 -0.08(-4.19%)
Jun 18, 2009 1.997 1.997 1.792 1.860 7,497 -0.14(-6.83%)
Jun 17, 2009 2.065 2.172 1.997 1.997 10,853 -0.09(-4.21%)
Jun 16, 2009 2.149 2.211 2.055 2.084 4,394 -0.16(-6.96%)
Jun 15, 2009 2.162 2.240 2.055 2.240 9,290 +0.03(+1.32%)
Jun 12, 2009 2.406 2.435 2.211 2.211 19,430 -0.04(-1.72%)
Jun 11, 2009 2.114 2.299 2.114 2.250 10,420 +0.08(+3.58%)
Jun 10, 2009 2.114 2.328 2.045 2.172 32,766 +0.18(+8.78%)
Jun 09, 2009 1.948 2.065 1.948 1.997 9,548 +0.10(+5.13%)
Jun 08, 2009 1.870 1.977 1.851 1.899 6,351 +0.01(+0.52%)
Jun 05, 2009 1.948 2.006 1.851 1.890 18,028 +0.04(+2.11%)
Jun 04, 2009 1.870 1.948 1.773 1.851 19,815 +0.10(+5.56%)
Jun 03, 2009 1.758 1.895 1.753 1.753 11,844 -0.03(-1.64%)
Jun 02, 2009 1.851 1.899 1.782 1.782 7,392 -0.08(-4.54%)
Jun 01, 2009 1.763 1.890 1.549 1.867 49,832 +0.16(+9.54%)
May 29, 2009 1.665 1.714 1.617 1.704 5,364 +0.05(+2.94%)
May 28, 2009 1.578 1.656 1.558 1.656 18,686 +0.11(+6.92%)
May 27, 2009 1.578 1.588 1.461 1.549 17,544 -0.04(-2.65%)
May 26, 2009 1.383 1.617 1.373 1.591 18,683 +0.09(+6.05%)
May 22, 2009 1.441 1.510 1.325 1.500 16,675 +0.14(+10.00%)
May 21, 2009 1.423 1.441 1.354 1.364 11,119 -0.07(-4.77%)
May 20, 2009 1.441 1.461 1.393 1.432 27,526 +0.00(+0.01%)
May 19, 2009 1.432 1.461 1.383 1.432 21,466 +0.05(+3.52%)
May 18, 2009 1.441 1.451 1.315 1.383 29,677 -0.03(-2.06%)
May 15, 2009 1.617 1.617 1.266 1.412 80,759 +0.15(+11.53%)
May 14, 2009 1.510 1.510 1.198 1.266 84,057 -0.32(-20.25%)
May 13, 2009 1.656 1.656 1.588 1.588 15,761 -0.13(-7.39%)
May 12, 2009 1.734 1.734 1.656 1.714 8,067 +0.00(+0.00%)
May 11, 2009 1.695 1.714 1.665 1.714 2,566 +0.05(+2.92%)
May 08, 2009 1.704 1.704 1.617 1.665 4,260 -0.03(-1.72%)
May 07, 2009 1.558 1.704 1.558 1.695 2,669 +0.02(+1.16%)
May 06, 2009 1.695 1.704 1.500 1.675 17,141 +0.00(+0.00%)
May 05, 2009 1.558 1.675 1.558 1.675 14,768 +0.13(+8.18%)
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.