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 (%)
Feb 28, 2003 4.860 4.860 4.763 4.772 1,848 +0.10(+2.08%)
Feb 27, 2003 4.675 4.675 4.675 4.675 102 -0.11(-2.24%)
Feb 26, 2003 5.006 5.016 4.626 4.782 9,959 -0.21(-4.29%)
Feb 25, 2003 5.396 5.415 4.967 4.996 2,053 -0.35(-6.56%)
Feb 24, 2003 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Feb 21, 2003 5.386 5.386 5.347 5.347 2,156 -0.15(-2.66%)
Feb 20, 2003 5.493 5.493 5.493 5.493 0 +0.00(+0.00%)
Feb 19, 2003 5.367 5.493 5.367 5.493 1,232 +0.14(+2.55%)
Feb 18, 2003 5.464 5.552 5.357 5.357 4,106 -0.14(-2.48%)
Feb 14, 2003 5.532 5.532 5.493 5.493 924 -0.20(-3.59%)
Feb 13, 2003 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Feb 12, 2003 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Feb 11, 2003 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Feb 10, 2003 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Feb 07, 2003 5.785 5.824 5.698 5.698 3,593 -0.04(-0.68%)
Feb 06, 2003 5.211 5.737 5.211 5.737 5,544 +0.40(+7.48%)
Feb 05, 2003 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Feb 04, 2003 4.880 5.337 4.880 5.337 9,035 -0.06(-1.08%)
Feb 03, 2003 5.250 5.532 5.250 5.396 4,517 -0.08(-1.42%)
Jan 30, 2003 5.474 5.474 5.474 5.474 0 +0.00(+0.00%)
Jan 29, 2003 5.474 5.474 5.474 5.474 821 -0.18(-3.10%)
Jan 28, 2003 5.649 5.649 5.649 5.649 205 -0.07(-1.19%)
Jan 24, 2003 5.717 5.717 5.717 5.717 616 +0.24(+4.43%)
Jan 23, 2003 5.475 5.475 5.475 5.475 513 +0.01(+0.20%)
Jan 22, 2003 5.464 5.464 5.259 5.464 4,620 -0.23(-4.10%)
Jan 21, 2003 5.552 5.698 5.464 5.698 4,928 -0.01(-0.17%)
Jan 17, 2003 5.863 5.873 5.318 5.707 8,624 -0.18(-3.12%)
Jan 16, 2003 5.902 5.902 5.892 5.892 2,874 -0.02(-0.35%)
Jan 15, 2003 5.912 6.039 5.912 5.912 1,129 -0.13(-2.10%)
Jan 14, 2003 5.649 6.039 5.649 6.039 5,236 +0.00(+0.00%)
Jan 13, 2003 6.039 6.039 6.039 6.039 513 +0.00(+0.00%)
Jan 10, 2003 5.844 6.039 5.844 6.039 1,848 +0.37(+6.53%)
Jan 09, 2003 5.669 5.669 5.669 5.669 205 -0.05(-0.85%)
Jan 08, 2003 5.717 5.717 5.717 5.717 0 +0.00(+0.00%)
Jan 07, 2003 5.026 5.824 5.026 5.717 25,462 -0.34(-5.63%)
Jan 06, 2003 5.883 6.058 5.883 6.058 2,258 +0.00(+0.00%)
Jan 03, 2003 5.941 6.058 5.863 6.058 1,129 +0.18(+2.98%)
Jan 02, 2003 6.068 6.068 5.883 5.883 2,258 -0.21(-3.51%)
Dec 31, 2002 6.194 6.194 6.097 6.097 4,209 -0.32(-4.99%)
Dec 30, 2002 6.438 6.438 6.204 6.418 2,772 -0.30(-4.51%)
Dec 27, 2002 6.643 6.750 6.535 6.720 1,642 +0.19(+2.99%)
Dec 26, 2002 6.526 6.526 5.600 6.526 6,262 +0.10(+1.52%)
Dec 24, 2002 6.418 6.428 5.221 6.428 7,803 +0.16(+2.48%)
Dec 23, 2002 6.194 6.272 6.175 6.272 4,004 +0.09(+1.40%)
Dec 20, 2002 6.194 6.194 6.186 6.186 410 +0.05(+0.81%)
Dec 19, 2002 6.136 6.136 6.136 6.136 0 +0.00(+0.00%)
Dec 18, 2002 6.574 6.574 5.513 6.136 7,905 -0.44(-6.67%)
Dec 17, 2002 6.769 6.818 6.574 6.574 12,731 -0.11(-1.60%)
Dec 16, 2002 6.477 6.798 6.389 6.681 12,525 +0.21(+3.17%)
Dec 13, 2002 5.756 6.476 5.746 6.476 16,119 +0.73(+12.68%)
Dec 12, 2002 5.221 5.844 5.221 5.747 16,632 +0.55(+10.51%)
Dec 11, 2002 5.045 5.201 5.016 5.201 3,388 -0.01(-0.17%)
Dec 10, 2002 4.870 5.210 4.870 5.210 3,490 +0.20(+4.07%)
Dec 09, 2002 4.958 5.006 4.958 5.006 308 +0.14(+2.80%)
Dec 06, 2002 4.870 4.880 4.441 4.870 18,480 +0.00(+0.00%)
Dec 05, 2002 4.870 4.880 4.870 4.870 1,745 -0.00(-0.02%)
Dec 04, 2002 4.880 4.880 4.860 4.871 10,780 +0.00(+0.02%)
Dec 03, 2002 4.880 4.880 4.665 4.870 6,776 +0.00(+0.00%)
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.