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 29, 2016 4.850 4.850 4.850 4.850 1,101 -0.09(-1.82%)
Feb 26, 2016 4.980 4.980 4.940 4.940 327 -0.10(-1.98%)
Feb 19, 2016 5.050 5.040 5.040 5.040 300 -0.01(-0.20%)
Feb 18, 2016 5.050 5.050 5.050 5.050 5,455 +0.00(+0.00%)
Feb 17, 2016 5.140 5.350 5.050 5.050 5,019 +0.04(+0.80%)
Feb 16, 2016 4.850 5.010 4.850 5.010 1,400 +0.03(+0.60%)
Feb 12, 2016 4.980 4.980 4.980 4.980 2,400 +0.02(+0.31%)
Feb 02, 2016 4.980 4.965 4.965 4.965 800 +0.06(+1.32%)
Feb 01, 2016 4.940 4.940 4.900 4.900 2,801 -0.11(-2.20%)
Jan 29, 2016 5.130 5.150 5.010 5.010 1,344 -0.11(-2.15%)
Jan 28, 2016 5.150 5.150 5.120 5.120 1,042 +0.07(+1.37%)
Jan 27, 2016 5.050 5.051 5.050 5.051 1,680 +0.05(+1.02%)
Jan 25, 2016 4.850 5.000 5.000 5.000 6 +0.00(+0.00%)
Jan 22, 2016 5.000 5.000 5.000 5.000 400 +0.15(+3.09%)
Jan 21, 2016 4.978 4.978 4.850 4.850 4,211 -0.15(-3.00%)
Jan 19, 2016 4.860 5.000 5.000 5.000 43 +0.19(+3.95%)
Jan 14, 2016 4.810 4.810 4.810 4.810 100 -0.32(-6.24%)
Jan 13, 2016 4.800 5.130 4.800 5.130 300 +0.33(+6.88%)
Jan 12, 2016 4.720 5.140 4.720 4.800 4,986 +0.10(+2.13%)
Jan 11, 2016 4.810 4.810 4.700 4.700 1,521 -0.19(-3.89%)
Jan 08, 2016 4.929 4.929 4.890 4.890 1,298 -0.06(-1.24%)
Jan 07, 2016 5.150 5.150 4.890 4.952 2,301 -0.05(-0.97%)
Jan 06, 2016 5.000 5.010 5.000 5.000 1,100 -0.10(-1.96%)
Jan 05, 2016 5.110 5.110 5.020 5.100 1,209 +0.02(+0.39%)
Jan 04, 2016 5.150 5.150 5.050 5.080 3,949 -0.03(-0.61%)
Dec 31, 2015 5.060 5.111 5.111 5.111 400 +0.11(+2.22%)
Dec 30, 2015 5.094 5.094 5.000 5.000 212 -0.06(-1.19%)
Dec 29, 2015 4.890 5.094 4.890 5.060 2,124 +0.15(+3.05%)
Dec 28, 2015 4.981 4.990 4.910 4.910 11,898 +0.08(+1.66%)
Dec 24, 2015 4.930 4.830 4.830 4.830 1,100 -0.07(-1.39%)
Dec 23, 2015 4.752 4.898 4.752 4.898 201 +0.10(+2.15%)
Dec 22, 2015 4.850 4.850 4.795 4.795 2,915 -0.16(-3.13%)
Dec 21, 2015 4.918 4.950 4.918 4.950 356 +0.20(+4.21%)
Dec 18, 2015 4.800 4.950 4.750 4.750 920 -0.20(-4.04%)
Dec 17, 2015 4.856 4.950 4.856 4.950 2,511 +0.00(+0.00%)
Dec 16, 2015 4.800 4.950 4.800 4.950 11,008 +0.12(+2.48%)
Dec 15, 2015 4.902 4.902 4.830 4.830 2,599 -0.07(-1.43%)
Dec 14, 2015 4.930 4.930 4.900 4.900 2,663 -0.04(-0.91%)
Dec 11, 2015 4.770 4.990 4.542 4.945 7,251 +0.20(+4.11%)
Dec 10, 2015 4.750 4.929 4.750 4.750 6,369 +0.09(+1.93%)
Dec 09, 2015 4.750 4.750 4.550 4.660 2,463 -0.05(-1.06%)
Dec 08, 2015 4.650 4.710 4.650 4.710 1,859 +0.11(+2.39%)
Dec 07, 2015 4.496 4.600 4.480 4.600 5,819 +0.10(+2.22%)
Dec 04, 2015 4.510 4.510 4.400 4.500 2,813 -0.10(-2.17%)
Dec 03, 2015 4.510 4.600 4.510 4.600 3,230 +0.07(+1.54%)
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.