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, 2018 4.310 4.370 4.310 4.370 9,446 +0.18(+4.30%)
May 30, 2018 4.450 4.750 4.170 4.190 13,723 -0.31(-6.89%)
May 29, 2018 4.120 4.500 4.120 4.500 8,813 +0.15(+3.45%)
May 25, 2018 4.350 4.350 4.350 0 -0.17(-3.76%)
May 24, 2018 4.060 4.849 4.060 4.520 80,662 +0.47(+11.60%)
May 23, 2018 3.970 4.050 3.860 4.050 7,116 -0.20(-4.70%)
May 22, 2018 4.250 4.250 4.250 4.250 100 +0.14(+3.44%)
May 18, 2018 4.108 4.108 4.108 0 +0.10(+2.40%)
May 16, 2018 4.012 4.012 4.012 1 +0.27(+7.27%)
May 15, 2018 3.740 3.740 3.740 3.740 150 -0.44(-10.53%)
May 11, 2018 4.180 4.180 4.180 53 +0.25(+6.36%)
May 10, 2018 4.010 4.010 3.806 3.930 7,125 +0.02(+0.51%)
May 09, 2018 3.910 3.910 3.910 3.910 189 -0.14(-3.46%)
May 08, 2018 4.050 4.050 4.050 4.050 220 +0.20(+5.19%)
May 07, 2018 3.790 3.850 3.788 3.850 875 +0.11(+2.94%)
May 04, 2018 4.000 4.000 3.740 3.740 2,635 -0.26(-6.43%)
May 03, 2018 4.240 4.250 3.997 3.997 30,876 -0.27(-6.39%)
May 02, 2018 3.950 4.270 3.879 4.270 6,433 +0.27(+6.75%)
Apr 30, 2018 4.000 4.000 4.000 104 -0.20(-4.76%)
Apr 27, 2018 3.960 4.200 3.815 4.200 9,166 +0.35(+9.09%)
Apr 26, 2018 3.850 3.850 3.850 3.850 502 +0.05(+1.32%)
Apr 25, 2018 3.820 3.820 3.800 3.800 814 -0.09(-2.31%)
Apr 24, 2018 3.950 3.972 3.850 3.890 1,300 -0.19(-4.68%)
Apr 23, 2018 4.000 4.081 3.770 4.081 4,767 +0.02(+0.46%)
Apr 20, 2018 4.062 4.062 4.062 4.062 231 -0.03(-0.68%)
Apr 18, 2018 4.090 4.090 4.090 49 +0.12(+3.02%)
Apr 13, 2018 3.970 3.970 3.970 72 +0.17(+4.47%)
Apr 11, 2018 3.800 3.800 3.800 48 +0.10(+2.79%)
Apr 10, 2018 3.790 3.790 3.640 3.697 10,700 -0.03(-0.88%)
Apr 09, 2018 3.557 4.130 3.557 3.730 13,146 -0.03(-0.81%)
Apr 06, 2018 3.840 3.840 3.752 3.760 1,315 -0.21(-5.28%)
Apr 05, 2018 3.861 4.150 3.770 3.970 7,809 +0.12(+3.12%)
Apr 04, 2018 3.950 4.036 3.850 3.850 2,302 -0.20(-4.94%)
Apr 03, 2018 4.050 4.050 4.050 4.050 339 +0.00(+0.00%)
Apr 02, 2018 3.950 4.050 3.800 4.050 7,617 +0.05(+1.17%)
Mar 29, 2018 4.003 4.003 4.003 0 -0.35(-7.98%)
Mar 27, 2018 4.350 4.350 4.350 112 +0.05(+1.16%)
Mar 23, 2018 4.300 4.300 4.300 6 +0.10(+2.38%)
Mar 22, 2018 4.200 4.200 4.200 4.200 173 -0.20(-4.55%)
Mar 21, 2018 4.450 4.450 4.340 4.400 12,066 +0.02(+0.46%)
Mar 20, 2018 4.384 4.490 4.337 4.380 7,353 +0.25(+6.06%)
Mar 19, 2018 4.200 4.200 4.130 4.130 1,515 -0.06(-1.34%)
Mar 16, 2018 4.288 4.300 4.186 4.186 695 -0.25(-5.72%)
Mar 15, 2018 4.290 4.490 4.290 4.440 3,903 +0.29(+6.99%)
Mar 14, 2018 4.070 4.150 4.011 4.150 4,508 -0.30(-6.74%)
Mar 13, 2018 4.450 4.450 4.450 4.450 1,036 +0.00(+0.00%)
Mar 12, 2018 4.450 4.450 4.450 4.450 314 +0.39(+9.61%)
Mar 09, 2018 4.433 4.433 4.060 4.060 357 +0.04(+0.95%)
Mar 08, 2018 4.480 4.480 4.022 4.022 2,686 -0.53(-11.61%)
Mar 06, 2018 4.550 4.550 4.550 0 -0.45(-9.00%)
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.