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 (%)
Sep 30, 2022 0.6751 0.6799 0.6500 0.6550 10,662 -0.03(-3.68%)
Sep 29, 2022 0.7020 0.7659 0.6493 0.6800 23,298 -0.02(-2.91%)
Sep 28, 2022 0.7200 0.7200 0.7003 0.7004 1,951 +0.00(+0.01%)
Sep 27, 2022 0.7101 0.7561 0.7003 0.7003 21,365 -0.07(-8.52%)
Sep 26, 2022 0.7656 0.7656 0.7300 0.7655 4,899 +0.02(+2.07%)
Sep 23, 2022 0.7737 0.7814 0.7500 0.7500 3,304 -0.00(-0.33%)
Sep 22, 2022 0.7801 0.7801 0.7500 0.7525 16,186 -0.03(-3.53%)
Sep 21, 2022 0.8200 0.8206 0.7800 0.7800 14,391 -0.05(-5.47%)
Sep 20, 2022 0.8409 0.8409 0.8009 0.8251 5,436 +0.02(+2.87%)
Sep 19, 2022 0.8101 0.8698 0.8009 0.8021 5,785 +0.00(+0.09%)
Sep 16, 2022 0.8402 0.8403 0.8014 0.8014 29,359 -0.04(-4.62%)
Sep 15, 2022 0.8451 0.8599 0.8213 0.8402 12,118 +0.02(+2.30%)
Sep 14, 2022 0.8260 0.8545 0.8101 0.8213 30,736 -0.00(-0.45%)
Sep 13, 2022 0.8634 0.8635 0.8250 0.8250 7,175 -0.04(-4.91%)
Sep 12, 2022 0.8699 0.8699 0.8600 0.8676 8,917 +0.01(+0.88%)
Sep 09, 2022 0.8699 0.8700 0.8251 0.8600 11,035 +0.01(+1.18%)
Sep 08, 2022 0.8600 0.8838 0.8500 0.8500 5,526 -0.00(-0.06%)
Sep 07, 2022 0.8698 0.8699 0.8500 0.8505 15,156 -0.02(-2.23%)
Sep 06, 2022 0.8899 0.8899 0.8500 0.8699 26,967 -0.01(-1.15%)
Sep 02, 2022 0.8699 0.8899 0.8500 0.8800 14,291 -0.01(-1.66%)
Sep 01, 2022 0.8560 0.8949 0.8500 0.8949 13,064 +0.03(+2.89%)
Aug 31, 2022 0.9091 0.9091 0.8601 0.8698 7,655 +0.01(+1.61%)
Aug 30, 2022 0.8602 0.8999 0.8402 0.8560 26,141 +0.04(+4.38%)
Aug 29, 2022 0.8926 0.8950 0.8200 0.8201 22,720 -0.07(-8.38%)
Aug 26, 2022 0.9011 0.9659 0.8902 0.8951 15,711 -0.01(-0.58%)
Aug 25, 2022 0.9049 0.9050 0.8902 0.9003 2,387 -0.00(-0.52%)
Aug 24, 2022 0.8955 0.9399 0.8901 0.9050 29,154 +0.02(+2.21%)
Aug 23, 2022 0.8864 0.9302 0.8851 0.8854 10,473 -0.01(-1.13%)
Aug 22, 2022 0.8850 0.8983 0.8843 0.8955 17,277 -0.00(-0.51%)
Aug 19, 2022 0.9200 0.9216 0.8900 0.9001 12,450 -0.02(-2.54%)
Aug 18, 2022 0.9188 0.9239 0.9188 0.9236 12,279 -0.01(-0.58%)
Aug 17, 2022 0.8799 0.9290 0.8799 0.9290 7,834 +0.05(+6.22%)
Aug 16, 2022 0.9500 0.9500 0.8700 0.8746 83,616 -0.07(-7.59%)
Aug 15, 2022 0.9500 0.9500 0.9300 0.9464 29,341 +0.02(+1.75%)
Aug 12, 2022 0.9301 0.9500 0.9100 0.9301 41,505 +0.03(+3.05%)
Aug 11, 2022 0.9300 0.9300 0.8852 0.9026 23,239 +0.01(+1.42%)
Aug 10, 2022 0.8700 0.8990 0.8420 0.8900 21,635 +0.06(+7.22%)
Aug 09, 2022 0.8750 0.8980 0.8250 0.8301 13,868 -0.06(-6.59%)
Aug 08, 2022 0.8500 0.8950 0.8501 0.8887 20,954 +0.03(+3.63%)
Aug 05, 2022 0.8015 0.8975 0.8015 0.8576 106,338 +0.03(+3.18%)
Aug 04, 2022 0.8857 0.8857 0.8300 0.8312 29,116 +0.00(+0.13%)
Aug 03, 2022 0.7700 0.8898 0.7700 0.8301 81,944 +0.03(+3.78%)
Aug 02, 2022 0.7621 0.8110 0.7621 0.7999 34,737 +0.04(+4.97%)
Aug 01, 2022 0.7446 0.7696 0.7300 0.7620 4,115 +0.01(+1.30%)
Jul 29, 2022 0.8000 0.8000 0.7504 0.7522 14,881 -0.05(-6.07%)
Jul 28, 2022 0.8040 0.8200 0.7929 0.8008 10,445 +0.01(+1.01%)
Jul 27, 2022 0.7900 0.7928 0.7645 0.7928 3,839 +0.00(+0.35%)
Jul 26, 2022 0.7878 0.8002 0.7601 0.7900 11,639 -0.03(-3.13%)
Jul 25, 2022 0.8201 0.8398 0.8010 0.8155 20,109 -0.01(-0.89%)
Jul 22, 2022 0.8400 0.8499 0.8201 0.8228 34,905 -0.01(-0.87%)
Jul 21, 2022 0.8200 0.8400 0.7940 0.8300 79,007 +0.04(+4.72%)
Jul 20, 2022 0.7700 0.8216 0.7697 0.7926 91,537 +0.02(+3.22%)
Jul 19, 2022 0.7800 0.7775 0.7600 0.7679 34,812 +0.01(+1.23%)
Jul 18, 2022 0.7500 0.7800 0.7301 0.7586 51,797 +0.03(+4.35%)
Jul 15, 2022 0.7200 0.7590 0.7200 0.7270 22,595 +0.02(+2.11%)
Jul 14, 2022 0.7100 0.7300 0.7005 0.7120 4,823 -0.00(-0.22%)
Jul 13, 2022 0.7300 0.7319 0.7004 0.7136 17,986 -0.01(-1.59%)
Jul 12, 2022 0.7201 0.7699 0.7201 0.7251 17,591 -0.00(-0.63%)
Jul 11, 2022 0.7400 0.7400 0.7101 0.7297 19,888 -0.04(-4.99%)
Jul 08, 2022 0.7300 0.7680 0.7288 0.7680 4,844 +0.02(+2.54%)
Jul 07, 2022 0.7400 0.7949 0.7220 0.7490 49,408 -0.02(-2.27%)
Jul 06, 2022 0.7319 0.7829 0.7319 0.7664 18,578 -0.01(-1.15%)
Jul 05, 2022 0.7300 0.7991 0.6900 0.7753 224,882 +0.05(+6.22%)
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.