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, 2011 6.277 6.534 6.188 6.534 7,385 +0.12(+1.85%)
Feb 25, 2011 6.346 6.524 6.301 6.415 8,181 +0.02(+0.31%)
Feb 24, 2011 5.999 6.462 5.999 6.396 31,857 +0.40(+6.60%)
Feb 23, 2011 6.009 6.188 5.999 5.999 3,242 -0.05(-0.82%)
Feb 22, 2011 6.088 6.088 5.999 6.049 5,056 -0.16(-2.55%)
Feb 17, 2011 6.049 6.207 6.207 6.207 3,939 -0.03(-0.48%)
Feb 16, 2011 6.088 6.237 5.980 6.237 4,747 +0.16(+2.61%)
Feb 15, 2011 6.009 6.079 5.980 6.079 707 +0.01(+0.16%)
Feb 14, 2011 5.999 6.079 5.950 6.069 4,545 -0.02(-0.33%)
Feb 11, 2011 6.079 6.088 5.950 6.088 6,194 +0.03(+0.49%)
Feb 10, 2011 5.960 6.059 5.950 6.059 1,694 -0.06(-0.97%)
Feb 09, 2011 5.900 6.118 5.900 6.118 8,252 +0.16(+2.66%)
Feb 08, 2011 6.128 6.128 5.950 5.960 6,762 -0.02(-0.33%)
Feb 07, 2011 6.237 6.395 5.950 5.980 4,747 -0.20(-3.21%)
Feb 04, 2011 5.891 6.178 5.891 6.178 11,789 +0.28(+4.74%)
Feb 03, 2011 5.910 5.910 5.891 5.898 3,584 -0.01(-0.21%)
Feb 02, 2011 5.891 5.910 5.891 5.910 3,850 +0.02(+0.33%)
Feb 01, 2011 5.940 5.940 5.891 5.891 1,303 -0.05(-0.83%)
Jan 31, 2011 5.891 5.940 5.891 5.940 3,434 +0.00(+0.00%)
Jan 28, 2011 5.989 5.989 5.891 5.940 6,093 -0.04(-0.66%)
Jan 27, 2011 6.069 6.138 5.940 5.980 3,689 -0.22(-3.51%)
Jan 26, 2011 6.271 6.271 6.088 6.197 2,868 -0.09(-1.42%)
Jan 25, 2011 6.514 6.534 6.173 6.287 4,117 -0.16(-2.46%)
Jan 24, 2011 6.118 6.534 6.118 6.445 13,157 +0.32(+5.17%)
Jan 21, 2011 6.138 6.227 6.121 6.128 13,770 +0.06(+0.98%)
Jan 20, 2011 6.009 6.088 6.003 6.069 13,906 +0.09(+1.49%)
Jan 19, 2011 5.989 5.989 5.920 5.980 9,937 +0.09(+1.51%)
Jan 18, 2011 5.752 5.940 5.752 5.891 14,104 -0.05(-0.83%)
Jan 14, 2011 5.960 5.960 5.732 5.940 21,005 +0.13(+2.18%)
Jan 13, 2011 5.881 5.940 5.813 5.813 9,907 -0.02(-0.31%)
Jan 12, 2011 5.683 5.831 5.593 5.831 11,669 +0.11(+1.90%)
Jan 11, 2011 5.801 5.801 5.653 5.722 12,868 -0.06(-1.03%)
Jan 10, 2011 5.891 5.900 5.742 5.782 12,454 -0.13(-2.18%)
Jan 07, 2011 6.059 6.138 5.910 5.910 3,842 -0.13(-2.13%)
Jan 06, 2011 5.920 6.088 5.851 6.039 9,851 +0.12(+2.01%)
Jan 05, 2011 6.049 6.049 5.851 5.920 4,088 +0.02(+0.34%)
Jan 04, 2011 5.871 5.920 5.871 5.900 2,650 +0.03(+0.51%)
Jan 03, 2011 5.999 5.999 5.782 5.871 6,658 -0.07(-1.17%)
Dec 31, 2010 6.039 6.039 5.792 5.940 5,306 -0.08(-1.32%)
Dec 30, 2010 5.910 6.059 5.752 6.019 5,335 +0.11(+1.84%)
Dec 29, 2010 6.138 6.138 5.910 5.910 8,104 -0.22(-3.54%)
Dec 28, 2010 5.940 6.138 5.900 6.127 33,208 +0.17(+2.81%)
Dec 27, 2010 5.980 5.989 5.801 5.960 5,908 -0.02(-0.33%)
Dec 23, 2010 6.029 6.029 5.743 5.980 11,083 -0.05(-0.82%)
Dec 22, 2010 5.861 6.088 5.861 6.029 8,146 +0.17(+2.96%)
Dec 21, 2010 5.752 5.930 5.752 5.856 13,951 +0.02(+0.42%)
Dec 20, 2010 5.752 6.019 5.742 5.831 17,844 -0.14(-2.32%)
Dec 17, 2010 5.861 6.138 5.836 5.970 28,843 +0.16(+2.73%)
Dec 16, 2010 5.841 5.920 5.722 5.811 15,373 +0.03(+0.51%)
Dec 15, 2010 5.890 5.890 5.723 5.782 7,766 -0.09(-1.50%)
Dec 14, 2010 5.654 5.870 5.585 5.870 19,540 +0.17(+2.93%)
Dec 13, 2010 5.890 5.890 5.595 5.703 15,332 -0.24(-3.97%)
Dec 10, 2010 5.899 6.037 5.742 5.939 14,053 -0.01(-0.16%)
Dec 09, 2010 5.840 5.948 5.840 5.948 4,614 +0.05(+0.83%)
Dec 08, 2010 5.477 5.968 5.477 5.899 48,019 +0.32(+5.81%)
Dec 07, 2010 5.585 5.634 5.330 5.575 26,345 -0.07(-1.22%)
Dec 06, 2010 5.693 5.693 5.526 5.644 22,048 -0.11(-1.88%)
Dec 03, 2010 5.625 5.870 5.536 5.752 26,900 +0.07(+1.21%)
Dec 02, 2010 5.703 5.791 5.497 5.683 44,851 +0.06(+1.05%)
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.