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 (%)
Aug 29, 2003 2.123 2.143 2.123 2.143 513 +0.16(+7.84%)
Aug 28, 2003 2.055 2.055 1.977 1.987 2,874 -0.07(-3.32%)
Aug 27, 2003 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Aug 26, 2003 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Aug 25, 2003 2.006 2.240 2.006 2.055 3,388 -0.18(-7.86%)
Aug 22, 2003 2.230 2.230 2.230 2.230 616 +0.04(+1.78%)
Aug 21, 2003 2.191 2.191 2.191 2.191 1,745 +0.00(+0.04%)
Aug 20, 2003 1.958 2.190 1.948 2.190 9,240 +0.22(+11.34%)
Aug 19, 2003 2.044 2.231 1.967 1.967 3,901 -0.15(-6.91%)
Aug 18, 2003 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
Aug 15, 2003 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
Aug 14, 2003 2.143 2.143 2.104 2.114 2,464 -0.03(-1.36%)
Aug 13, 2003 2.182 2.182 2.143 2.143 2,772 -0.15(-6.38%)
Aug 12, 2003 2.289 2.289 2.289 2.289 102 +0.00(+0.00%)
Aug 11, 2003 2.191 2.289 2.191 2.289 718 +0.12(+5.38%)
Aug 08, 2003 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
Aug 07, 2003 2.172 2.172 2.172 2.172 102 -0.12(-5.11%)
Aug 06, 2003 2.300 2.300 2.289 2.289 1,232 -0.07(-2.89%)
Aug 05, 2003 2.211 2.357 2.211 2.357 1,334 +0.07(+2.98%)
Aug 04, 2003 2.338 2.338 2.249 2.289 2,156 -0.10(-4.08%)
Aug 01, 2003 2.610 2.610 2.610 2.386 5,030 +0.23(+10.86%)
Jul 31, 2003 2.094 2.152 2.093 2.152 3,901 +0.06(+2.84%)
Jul 30, 2003 1.851 2.093 1.851 2.093 6,057 +0.28(+15.54%)
Jul 29, 2003 1.812 1.812 1.812 1.812 2,053 -0.04(-2.11%)
Jul 28, 2003 1.812 1.851 1.802 1.851 5,030 +0.05(+2.70%)
Jul 25, 2003 1.918 1.918 1.734 1.802 7,597 +0.05(+2.78%)
Jul 24, 2003 1.792 1.899 1.753 1.753 11,088 +0.09(+5.26%)
Jul 23, 2003 1.665 1.665 1.665 1.665 0 +0.00(+0.00%)
Jul 22, 2003 1.763 1.763 1.656 1.665 6,776 -0.00(-0.06%)
Jul 21, 2003 1.666 1.666 1.666 1.666 102 -0.14(-7.56%)
Jul 18, 2003 1.627 1.948 1.627 1.803 1,848 +0.15(+8.88%)
Jul 17, 2003 1.782 1.927 1.656 1.656 7,803 +0.00(+0.00%)
Jul 16, 2003 1.714 1.841 1.656 1.656 2,053 -0.13(-7.10%)
Jul 15, 2003 1.792 1.792 1.782 1.782 1,232 -0.16(-8.04%)
Jul 14, 2003 1.938 1.949 1.899 1.938 9,445 +0.04(+2.05%)
Jul 11, 2003 1.734 1.948 1.724 1.899 14,682 +0.10(+5.41%)
Jul 10, 2003 1.821 1.821 1.753 1.802 1,540 -0.02(-1.07%)
Jul 09, 2003 1.801 1.821 1.714 1.821 2,156 +0.10(+5.65%)
Jul 08, 2003 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Jul 07, 2003 1.802 1.869 1.724 1.724 11,499 +0.01(+0.57%)
Jul 03, 2003 1.714 1.714 1.714 1.714 102 -0.05(-2.76%)
Jul 02, 2003 1.763 1.763 1.763 1.763 616 +0.05(+2.84%)
Jul 01, 2003 1.714 1.714 1.714 1.714 205 +0.00(+0.00%)
Jun 30, 2003 1.792 1.802 1.714 1.714 7,084 -0.09(-4.86%)
Jun 27, 2003 1.899 1.899 1.802 1.802 2,874 -0.01(-0.54%)
Jun 26, 2003 1.899 1.899 1.812 1.812 2,464 -0.14(-7.00%)
Jun 25, 2003 1.948 1.948 1.948 1.948 0 +0.00(+0.00%)
Jun 24, 2003 1.948 1.948 1.948 1.948 513 +0.00(+0.00%)
Jun 23, 2003 1.880 1.948 1.782 1.948 7,084 +0.05(+2.56%)
Jun 20, 2003 1.899 1.899 1.899 1.899 718 -0.05(-2.50%)
Jun 19, 2003 1.938 1.948 1.937 1.948 2,464 +0.01(+0.50%)
Jun 18, 2003 1.860 1.948 1.851 1.938 2,053 +0.06(+3.11%)
Jun 17, 2003 1.890 1.890 1.880 1.880 1,950 -0.07(-3.50%)
Jun 16, 2003 2.026 2.094 1.948 1.948 5,441 -0.10(-4.76%)
Jun 13, 2003 2.065 2.065 2.045 2.045 4,722 -0.10(-4.55%)
Jun 12, 2003 2.201 2.201 2.094 2.143 7,803 -0.08(-3.51%)
Jun 11, 2003 2.211 2.221 2.211 2.221 3,593 -0.12(-5.00%)
Jun 10, 2003 2.279 2.338 2.279 2.338 410 +0.14(+6.19%)
Jun 09, 2003 2.240 2.240 2.201 2.201 1,437 +0.00(+0.00%)
Jun 06, 2003 2.211 2.211 2.201 2.201 616 -0.14(-5.83%)
Jun 05, 2003 2.338 2.338 2.338 2.338 0 +0.00(+0.00%)
Jun 04, 2003 2.289 2.338 2.289 2.338 1,950 +0.10(+4.35%)
Jun 03, 2003 2.377 2.377 2.240 2.240 3,388 -0.14(-5.74%)
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.