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 (%)
Jun 30, 2010 6.380 6.714 6.380 6.626 22,192 +0.25(+3.85%)
Jun 29, 2010 7.107 7.107 6.086 6.380 35,790 -0.73(-10.22%)
Jun 25, 2010 7.107 7.117 6.891 7.107 5,166 +0.07(+0.98%)
Jun 24, 2010 6.910 7.146 6.910 7.038 12,919 +0.01(+0.14%)
Jun 23, 2010 6.842 7.175 6.842 7.028 10,491 +0.16(+2.40%)
Jun 22, 2010 6.969 6.969 6.812 6.863 17,212 -0.03(-0.40%)
Jun 21, 2010 6.871 7.460 6.744 6.891 113,633 +0.29(+4.46%)
Jun 18, 2010 6.459 6.724 6.459 6.596 20,500 +0.14(+2.13%)
Jun 17, 2010 6.420 6.479 6.282 6.459 7,272 +0.08(+1.23%)
Jun 16, 2010 6.400 6.400 6.184 6.380 9,788 +0.11(+1.72%)
Jun 15, 2010 6.331 6.428 6.087 6.272 51,537 -0.06(-0.92%)
Jun 14, 2010 5.844 6.915 5.844 6.331 159,423 +1.05(+19.93%)
Jun 11, 2010 5.113 5.357 5.113 5.279 2,156 +0.11(+2.07%)
Jun 10, 2010 5.221 5.357 5.162 5.172 8,442 -0.05(-0.93%)
Jun 09, 2010 5.191 5.337 5.191 5.221 21,003 +0.04(+0.75%)
Jun 08, 2010 5.354 5.354 5.026 5.182 1,898 +0.06(+1.14%)
Jun 07, 2010 5.113 5.727 4.977 5.123 5,852 +0.13(+2.59%)
Jun 04, 2010 5.211 5.308 4.958 4.994 7,398 -0.23(-4.35%)
Jun 03, 2010 5.250 5.357 5.201 5.221 3,518 +0.03(+0.56%)
Jun 02, 2010 5.182 5.250 5.123 5.191 1,848 -0.07(-1.30%)
Jun 01, 2010 5.172 5.357 5.113 5.259 5,871 -0.02(-0.37%)
May 28, 2010 5.211 5.279 5.201 5.279 1,016 +0.09(+1.69%)
May 27, 2010 5.123 5.201 5.113 5.191 3,565 +0.17(+3.29%)
May 26, 2010 5.016 5.225 5.016 5.026 16,375 +0.01(+0.19%)
May 25, 2010 5.269 5.269 4.597 5.016 13,142 -0.22(-4.28%)
May 24, 2010 5.123 5.289 5.123 5.240 4,148 +0.14(+2.67%)
May 21, 2010 5.230 5.425 4.948 5.104 30,753 -0.25(-4.73%)
May 20, 2010 5.367 5.561 5.347 5.357 18,614 -0.12(-2.14%)
May 19, 2010 5.445 5.815 5.358 5.474 4,373 -0.06(-1.17%)
May 18, 2010 5.688 5.737 5.357 5.539 12,124 +0.01(+0.11%)
May 17, 2010 5.834 5.893 5.454 5.532 37,986 -0.17(-2.91%)
May 14, 2010 5.630 5.698 5.357 5.698 23,563 +0.15(+2.63%)
May 13, 2010 5.698 5.698 5.474 5.552 11,256 +0.08(+1.42%)
May 12, 2010 5.688 5.688 5.474 5.474 8,727 -0.08(-1.40%)
May 11, 2010 5.376 5.698 5.308 5.552 21,096 -0.15(-2.56%)
May 10, 2010 5.902 6.029 5.552 5.698 28,355 +0.17(+2.99%)
May 07, 2010 5.659 5.961 5.308 5.532 15,571 -0.21(-3.73%)
May 06, 2010 5.746 5.941 5.620 5.746 50,551 +0.01(+0.17%)
May 05, 2010 5.406 5.737 5.308 5.737 51,100 +0.22(+4.06%)
May 04, 2010 5.454 5.746 5.259 5.513 55,901 +0.06(+1.07%)
May 03, 2010 5.561 6.087 5.289 5.454 147,914 -0.05(-0.88%)
Apr 30, 2010 4.821 6.156 4.724 5.503 452,705 +2.07(+60.51%)
Apr 29, 2010 3.312 3.526 3.312 3.428 4,312 -0.03(-0.85%)
Apr 28, 2010 3.341 3.458 3.331 3.458 2,945 +0.07(+2.01%)
Apr 27, 2010 3.263 3.462 2.698 3.389 25,049 -0.22(-6.20%)
Apr 26, 2010 3.594 3.750 3.594 3.613 15,041 +0.12(+3.34%)
Apr 23, 2010 3.506 3.555 3.497 3.497 970 +0.04(+1.13%)
Apr 22, 2010 3.428 3.462 3.428 3.458 1,642 -0.10(-2.74%)
Apr 21, 2010 3.526 3.574 3.526 3.555 4,620 +0.09(+2.53%)
Apr 20, 2010 3.516 3.516 3.419 3.467 2,361 -0.09(-2.47%)
Apr 19, 2010 3.506 3.555 3.380 3.555 3,564 +0.05(+1.39%)
Apr 16, 2010 3.555 3.555 3.506 3.506 410 -0.03(-0.83%)
Apr 15, 2010 3.497 3.672 3.497 3.536 16,838 +0.08(+2.25%)
Apr 14, 2010 3.467 3.604 3.458 3.458 2,874 +0.05(+1.43%)
Apr 13, 2010 3.350 3.409 3.350 3.409 1,360 -0.18(-4.89%)
Apr 12, 2010 3.545 3.594 3.399 3.584 6,406 +0.08(+2.22%)
Apr 09, 2010 3.682 3.682 3.506 3.506 5,265 -0.17(-4.51%)
Apr 08, 2010 3.467 3.672 3.409 3.672 2,044 +0.26(+7.71%)
Apr 07, 2010 3.506 3.555 3.341 3.409 5,184 -0.14(-3.85%)
Apr 06, 2010 3.399 3.545 3.399 3.545 3,940 +0.07(+1.96%)
Apr 05, 2010 3.428 3.506 3.409 3.477 2,489 -0.07(-1.92%)
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.