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, 2013 4.720 4.720 4.720 4.720 1,000 +0.01(+0.26%)
May 30, 2013 4.730 4.730 4.708 4.708 0 +0.09(+1.90%)
May 29, 2013 4.850 4.850 4.620 4.620 12,200 -0.36(-7.23%)
May 28, 2013 4.980 4.980 4.980 4.980 100 +0.27(+5.73%)
May 24, 2013 4.710 4.760 4.710 4.710 0 +0.13(+2.84%)
May 23, 2013 4.580 4.580 4.580 4.580 0 -0.26(-5.37%)
May 22, 2013 4.830 4.890 4.810 4.840 0 +0.09(+1.89%)
May 21, 2013 4.630 4.840 4.530 4.750 0 -0.05(-1.04%)
May 17, 2013 4.770 4.800 4.800 4.800 6,300 +0.06(+1.27%)
May 16, 2013 4.740 4.740 4.740 4.740 300 +0.10(+2.15%)
May 14, 2013 4.750 4.640 4.640 4.640 1,000 -0.11(-2.33%)
May 13, 2013 4.560 4.950 4.550 4.751 0 -0.00(-0.11%)
May 10, 2013 4.880 4.880 4.750 4.756 0 -0.13(-2.74%)
May 09, 2013 4.720 4.890 4.720 4.890 0 +0.34(+7.47%)
May 08, 2013 4.580 4.580 4.268 4.550 0 -0.25(-5.21%)
May 07, 2013 4.840 4.840 4.800 4.800 0 -0.24(-4.74%)
May 06, 2013 4.630 5.039 4.630 5.039 0 -0.09(-1.75%)
May 02, 2013 5.010 5.129 5.129 5.129 1,500 +0.04(+0.79%)
Apr 30, 2013 5.000 5.089 5.089 5.089 1,100 +0.05(+0.97%)
Apr 29, 2013 5.050 5.090 4.740 5.040 2,915 -0.01(-0.20%)
Apr 26, 2013 5.050 5.140 5.050 5.050 5,260 +0.00(+0.00%)
Apr 25, 2013 5.090 5.090 4.522 5.050 2,919 -0.03(-0.59%)
Apr 23, 2013 5.080 5.080 5.080 5.080 0 -0.05(-0.97%)
Apr 19, 2013 5.130 5.130 5.130 5.130 0 +0.02(+0.43%)
Apr 18, 2013 5.080 5.108 5.080 5.108 682 -0.07(-1.43%)
Apr 17, 2013 5.120 5.182 4.940 5.182 6,224 -0.02(-0.35%)
Apr 16, 2013 5.270 5.270 5.100 5.200 1,241 +0.00(+0.00%)
Apr 15, 2013 5.200 5.200 5.200 5.200 300 -0.17(-3.17%)
Apr 12, 2013 5.420 5.420 5.020 5.370 1,800 -0.10(-1.83%)
Apr 11, 2013 5.470 5.470 5.470 5.470 100 -0.02(-0.44%)
Apr 10, 2013 5.494 5.494 5.494 5.494 100 +0.19(+3.66%)
Apr 08, 2013 5.170 5.300 5.300 5.300 2,800 -0.11(-2.03%)
Apr 05, 2013 5.410 5.410 5.410 5.410 300 -0.09(-1.56%)
Apr 03, 2013 5.500 5.496 5.496 5.496 4,900 +0.03(+0.48%)
Apr 01, 2013 5.470 5.470 5.470 5.470 0 -0.52(-8.68%)
Mar 27, 2013 5.510 5.990 5.990 5.990 2,400 +0.00(+0.00%)
Mar 26, 2013 5.990 5.990 5.990 5.990 679 +0.04(+0.67%)
Mar 25, 2013 5.500 5.990 5.500 5.950 8,283 +0.46(+8.40%)
Mar 22, 2013 5.430 5.489 5.430 5.489 484 -0.01(-0.20%)
Mar 21, 2013 5.740 5.740 5.500 5.500 5,075 -0.50(-8.33%)
Mar 20, 2013 6.240 6.240 6.000 6.000 5,175 -0.22(-3.49%)
Mar 19, 2013 6.000 6.217 6.000 6.217 2,500 +0.22(+3.62%)
Mar 15, 2013 6.300 6.000 6.000 6.000 2,400 +0.00(+0.00%)
Mar 14, 2013 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Mar 13, 2013 6.250 6.250 6.000 6.000 2,799 -0.33(-5.21%)
Mar 12, 2013 6.330 6.330 6.330 6.330 300 -0.14(-2.16%)
Mar 11, 2013 6.000 6.470 6.000 6.470 2,200 +0.23(+3.69%)
Mar 08, 2013 6.240 6.240 6.240 6.240 200 +0.24(+4.00%)
Mar 07, 2013 6.300 6.320 6.000 6.000 5,500 -0.26(-4.15%)
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.