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, 2005 5.552 6.808 4.870 5.035 8,259,251 +1.62(+47.29%)
Sep 29, 2005 3.438 3.974 3.273 3.419 469,827 -0.09(-2.50%)
Sep 28, 2005 3.682 3.974 3.477 3.506 272,937 -0.33(-8.63%)
Sep 27, 2005 3.915 4.295 3.711 3.837 361,740 -0.08(-1.99%)
Sep 26, 2005 3.750 4.626 3.662 3.915 966,169 +0.02(+0.50%)
Sep 23, 2005 3.896 4.061 3.652 3.896 478,821 -0.18(-4.31%)
Sep 22, 2005 4.071 4.636 4.013 4.071 374,654 -0.29(-6.70%)
Sep 21, 2005 4.831 5.065 4.295 4.363 712,849 -0.50(-10.22%)
Sep 20, 2005 4.772 5.824 4.626 4.860 1,714,301 +0.14(+2.89%)
Sep 19, 2005 5.094 5.785 4.568 4.724 2,683,667 -2.19(-31.69%)
Sep 16, 2005 4.831 7.470 4.461 6.915 8,371,776 +2.29(+49.47%)
Sep 15, 2005 5.571 6.165 4.626 4.626 2,910,444 -1.49(-24.36%)
Sep 14, 2005 4.772 7.110 4.578 6.117 10,190,407 +1.94(+46.39%)
Sep 13, 2005 1.461 4.266 1.461 4.178 3,589,107 +2.72(+186.00%)
Sep 12, 2005 1.627 1.627 1.441 1.461 25,770 -0.08(-5.06%)
Sep 09, 2005 1.588 1.685 1.539 1.539 40,247 -0.04(-2.47%)
Sep 08, 2005 1.617 1.636 1.558 1.578 16,433 -0.04(-2.41%)
Sep 07, 2005 1.627 1.685 1.607 1.617 6,776 -0.07(-4.05%)
Sep 06, 2005 1.636 1.704 1.607 1.685 11,874 +0.06(+3.59%)
Sep 02, 2005 1.607 1.656 1.588 1.627 6,961 +0.03(+1.83%)
Sep 01, 2005 1.743 1.743 1.597 1.597 5,837 -0.08(-4.65%)
Aug 31, 2005 1.674 1.753 1.607 1.675 7,341 +0.00(+0.00%)
Aug 30, 2005 1.606 1.675 1.597 1.675 2,261 +0.09(+5.52%)
Aug 29, 2005 1.695 1.734 1.588 1.588 5,338 -0.07(-4.12%)
Aug 26, 2005 1.665 1.673 1.568 1.656 5,133 +0.00(+0.00%)
Aug 25, 2005 1.665 1.695 1.636 1.656 4,363 -0.09(-5.02%)
Aug 24, 2005 1.695 1.743 1.646 1.743 6,468 -0.01(-0.56%)
Aug 23, 2005 1.831 1.851 1.665 1.753 14,478 +0.07(+4.05%)
Aug 22, 2005 1.685 1.782 1.646 1.685 20,843 +0.05(+2.98%)
Aug 19, 2005 1.704 1.734 1.636 1.636 5,625 -0.07(-4.00%)
Aug 18, 2005 1.704 1.773 1.656 1.704 30,380 +0.00(+0.00%)
Aug 17, 2005 1.780 1.780 1.704 1.704 11,807 -0.08(-4.37%)
Aug 16, 2005 1.773 1.782 1.724 1.782 17,847 -0.05(-2.66%)
Aug 15, 2005 1.851 1.851 1.831 1.831 8,265 +0.02(+1.08%)
Aug 12, 2005 1.870 1.880 1.812 1.812 22,389 -0.13(-6.53%)
Aug 11, 2005 1.899 1.938 1.821 1.938 7,135 -0.01(-0.50%)
Aug 10, 2005 1.831 2.026 1.831 1.948 13,347 +0.04(+2.04%)
Aug 09, 2005 1.851 1.909 1.821 1.909 11,755 +0.08(+4.26%)
Aug 08, 2005 1.831 1.890 1.812 1.831 8,829 -0.01(-0.53%)
Aug 05, 2005 1.831 1.899 1.831 1.841 616 -0.01(-0.52%)
Aug 04, 2005 1.899 1.899 1.821 1.851 8,874 -0.04(-2.06%)
Aug 03, 2005 1.851 1.938 1.812 1.890 12,834 +0.01(+0.52%)
Aug 02, 2005 1.802 1.938 1.802 1.880 14,040 +0.06(+3.21%)
Aug 01, 2005 1.812 1.890 1.773 1.821 28,887 -0.05(-2.60%)
Jul 29, 2005 1.929 1.938 1.831 1.870 31,792 -0.05(-2.54%)
Jul 28, 2005 1.948 2.006 1.909 1.919 42,506 -0.03(-1.50%)
Jul 27, 2005 2.006 2.045 1.899 1.948 35,216 -0.13(-6.10%)
Jul 26, 2005 2.016 2.075 1.948 2.075 36,728 +0.06(+2.90%)
Jul 25, 2005 2.045 2.240 1.997 2.016 23,511 -0.03(-1.43%)
Jul 22, 2005 2.114 2.191 1.997 2.045 66,299 -0.14(-6.25%)
Jul 21, 2005 2.601 2.630 2.104 2.182 185,737 -0.25(-10.40%)
Jul 20, 2005 1.977 2.523 1.977 2.435 666,983 +0.49(+25.00%)
Jul 19, 2005 1.909 1.987 1.870 1.948 9,230 +0.01(+0.50%)
Jul 18, 2005 1.860 1.948 1.860 1.938 5,698 +0.09(+4.74%)
Jul 15, 2005 1.919 1.938 1.851 1.851 5,605 -0.06(-3.36%)
Jul 14, 2005 1.841 1.938 1.841 1.915 19,969 +0.06(+3.47%)
Jul 13, 2005 1.860 1.919 1.802 1.851 8,213 +0.04(+2.15%)
Jul 12, 2005 1.851 1.890 1.812 1.812 27,302 -0.13(-6.53%)
Jul 11, 2005 2.143 2.143 1.909 1.938 20,143 +0.04(+2.05%)
Jul 08, 2005 1.987 2.026 1.831 1.899 19,097 -0.03(-1.52%)
Jul 07, 2005 1.958 2.012 1.763 1.928 56,274 -0.04(-1.98%)
Jul 06, 2005 1.860 2.386 1.763 1.967 336,922 +0.19(+10.99%)
Jul 05, 2005 1.803 1.899 1.714 1.773 30,082 -0.08(-4.21%)
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.