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, 2022 0.8200 0.8479 0.7801 0.8319 47,874 -0.01(-0.60%)
May 27, 2022 0.8289 0.8860 0.8010 0.8369 22,972 +0.02(+2.06%)
May 26, 2022 0.7700 0.8269 0.7700 0.8200 9,945 -0.01(-1.09%)
May 25, 2022 0.8070 0.8399 0.7801 0.8290 9,758 +0.02(+2.47%)
May 24, 2022 0.8068 0.8220 0.7800 0.8090 6,455 -0.01(-1.78%)
May 23, 2022 0.8399 0.8998 0.7055 0.8237 45,847 +0.00(+0.45%)
May 20, 2022 0.8457 0.9000 0.8200 0.8200 26,802 -0.03(-3.53%)
May 19, 2022 0.8500 0.8800 0.7906 0.8500 26,840 -0.00(-0.45%)
May 18, 2022 0.8599 0.8965 0.8201 0.8538 37,644 +0.00(+0.45%)
May 17, 2022 0.8498 0.8738 0.8072 0.8500 115,228 +0.03(+3.66%)
May 16, 2022 0.8199 0.8397 0.7801 0.8200 21,557 +0.00(+0.01%)
May 13, 2022 0.7750 0.8568 0.7750 0.8199 139,798 +0.04(+5.52%)
May 12, 2022 0.7999 0.7999 0.7500 0.7770 45,093 -0.00(-0.14%)
May 11, 2022 0.8260 0.8260 0.7781 0.7781 44,721 -0.03(-3.19%)
May 10, 2022 0.8398 0.8399 0.7802 0.8037 9,761 +0.00(+0.59%)
May 09, 2022 0.8201 0.8649 0.7522 0.7990 101,469 -0.07(-7.63%)
May 06, 2022 0.8730 0.9165 0.8405 0.8650 20,018 +0.01(+0.95%)
May 05, 2022 0.8266 0.8599 0.8010 0.8569 60,003 +0.01(+0.81%)
May 04, 2022 0.8300 0.8697 0.8208 0.8500 56,691 +0.02(+2.66%)
May 03, 2022 0.9091 0.9091 0.8252 0.8280 125,809 -0.09(-9.46%)
May 02, 2022 0.9200 0.9200 0.9000 0.9145 6,193 +0.00(+0.25%)
Apr 29, 2022 0.9221 0.9648 0.9001 0.9122 51,129 -0.04(-4.48%)
Apr 28, 2022 0.8894 0.9648 0.8871 0.9550 39,334 +0.03(+2.91%)
Apr 27, 2022 0.9600 0.9699 0.9102 0.9280 31,965 -0.00(-0.16%)
Apr 26, 2022 0.9300 0.9698 0.9001 0.9295 6,994 +0.00(+0.16%)
Apr 25, 2022 0.9001 0.9660 0.9001 0.9280 28,639 -0.01(-0.71%)
Apr 22, 2022 0.9000 0.9679 0.9000 0.9346 8,420 +0.00(+0.49%)
Apr 21, 2022 0.9651 0.9797 0.9125 0.9300 52,371 -0.06(-5.97%)
Apr 20, 2022 0.9588 0.9999 0.9577 0.9890 33,387 +0.02(+2.49%)
Apr 19, 2022 0.9500 0.9966 0.9352 0.9650 73,656 +0.02(+2.20%)
Apr 18, 2022 0.9303 0.9750 0.9000 0.9442 126,284 -0.01(-1.13%)
Apr 14, 2022 0.9700 0.9880 0.9245 0.9550 31,387 +0.01(+0.81%)
Apr 13, 2022 1.060 1.060 0.9201 0.9473 248,407 -0.12(-11.47%)
Apr 12, 2022 1.030 1.110 1.020 1.070 206,811 +0.05(+4.85%)
Apr 11, 2022 1.130 1.130 1.000 1.020 57,054 +0.01(+0.99%)
Apr 08, 2022 1.050 1.050 1.000 1.010 20,228 +0.00(+0.05%)
Apr 07, 2022 1.050 1.070 0.9801 1.010 80,832 -0.04(-3.81%)
Apr 06, 2022 1.100 1.100 1.030 1.050 54,358 -0.06(-5.51%)
Apr 05, 2022 1.150 1.150 1.080 1.111 60,949 -0.01(-0.79%)
Apr 04, 2022 1.280 1.300 1.070 1.120 335,525 -0.21(-15.79%)
Apr 01, 2022 1.200 1.370 1.200 1.330 121,122 +0.10(+8.57%)
Mar 31, 2022 1.200 1.260 1.171 1.225 101,607 +0.04(+2.94%)
Mar 30, 2022 1.310 1.360 1.170 1.190 362,972 -0.22(-15.60%)
Mar 29, 2022 1.180 1.500 1.130 1.410 643,090 +0.22(+18.74%)
Mar 28, 2022 1.110 1.200 1.090 1.188 48,809 +0.08(+6.98%)
Mar 25, 2022 1.145 1.156 1.100 1.110 23,021 -0.04(-3.48%)
Mar 24, 2022 1.180 1.180 1.131 1.150 30,771 -0.01(-0.86%)
Mar 23, 2022 1.230 1.230 1.130 1.160 60,834 -0.07(-5.57%)
Mar 22, 2022 1.050 1.260 1.043 1.228 286,146 +0.20(+19.26%)
Mar 21, 2022 1.090 1.090 1.010 1.030 28,834 -0.06(-5.50%)
Mar 18, 2022 1.040 1.100 0.9699 1.090 47,519 +0.05(+4.81%)
Mar 17, 2022 1.180 1.180 0.9000 1.040 90,432 -0.08(-7.14%)
Mar 16, 2022 0.9200 1.130 0.9200 1.120 270,589 +0.20(+21.74%)
Mar 15, 2022 0.8801 0.9280 0.8801 0.9200 14,122 -0.01(-0.72%)
Mar 14, 2022 0.9103 0.9496 0.9001 0.9267 17,434 -0.02(-2.25%)
Mar 11, 2022 0.9498 0.9780 0.8809 0.9480 37,561 +0.01(+1.07%)
Mar 10, 2022 0.9247 0.9380 0.9000 0.9380 10,021 -0.01(-0.53%)
Mar 09, 2022 0.9943 1.050 0.8901 0.9430 66,280 +0.06(+7.15%)
Mar 08, 2022 0.9004 0.9371 0.8784 0.8801 46,182 -0.01(-1.49%)
Mar 07, 2022 0.8299 0.9660 0.8299 0.8934 25,039 -0.04(-3.93%)
Mar 04, 2022 0.9400 0.9400 0.8800 0.9299 31,967 +0.05(+5.48%)
Mar 03, 2022 0.9022 0.9300 0.8814 0.8816 17,237 +0.02(+2.50%)
Mar 02, 2022 0.9501 1.050 0.8601 0.8601 105,035 -0.09(-9.46%)
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.