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, 2008 4.782 4.967 4.626 4.841 10,804 -0.14(-2.74%)
Sep 29, 2008 5.133 5.133 4.763 4.977 12,838 -0.51(-9.24%)
Sep 26, 2008 5.260 5.483 5.260 5.483 1,129 +0.01(+0.18%)
Sep 25, 2008 5.074 5.474 5.074 5.474 19,253 +0.28(+5.44%)
Sep 24, 2008 5.552 5.552 5.191 5.191 10,946 -0.36(-6.49%)
Sep 23, 2008 5.162 5.591 5.123 5.552 3,901 +0.39(+7.55%)
Sep 22, 2008 5.172 5.328 4.967 5.162 8,100 -0.21(-3.99%)
Sep 19, 2008 5.337 5.474 5.211 5.376 20,642 +0.20(+3.95%)
Sep 18, 2008 4.996 5.376 4.996 5.172 14,223 +0.01(+0.19%)
Sep 17, 2008 5.600 5.600 4.987 5.162 19,235 -0.38(-6.85%)
Sep 16, 2008 5.591 5.600 5.290 5.542 14,522 +0.18(+3.27%)
Sep 15, 2008 5.600 5.600 5.308 5.367 16,427 -0.28(-5.00%)
Sep 12, 2008 5.795 5.854 5.513 5.649 15,144 -0.23(-3.97%)
Sep 11, 2008 5.746 5.883 5.552 5.883 29,232 +0.19(+3.25%)
Sep 10, 2008 4.938 5.766 4.850 5.698 98,879 +0.84(+17.23%)
Sep 09, 2008 4.899 4.938 4.675 4.860 27,673 +0.09(+1.84%)
Sep 08, 2008 4.850 4.899 4.753 4.772 25,393 +0.10(+2.08%)
Sep 05, 2008 4.695 4.695 4.597 4.675 16,951 +0.13(+2.78%)
Sep 04, 2008 4.383 4.714 4.383 4.548 17,092 +0.02(+0.43%)
Sep 03, 2008 4.578 4.646 4.471 4.529 10,883 -0.04(-0.85%)
Sep 02, 2008 4.597 4.772 4.529 4.568 12,830 -0.27(-5.63%)
Aug 29, 2008 4.831 4.841 4.714 4.841 1,334 +0.00(+0.00%)
Aug 28, 2008 4.519 4.860 4.519 4.841 5,441 +0.18(+3.76%)
Aug 27, 2008 4.675 4.675 4.558 4.665 9,295 -0.01(-0.21%)
Aug 26, 2008 4.695 4.724 4.587 4.675 38,912 +0.06(+1.27%)
Aug 25, 2008 4.695 4.695 4.558 4.617 36,859 +0.01(+0.21%)
Aug 22, 2008 4.519 4.802 4.519 4.607 10,176 -0.09(-1.87%)
Aug 21, 2008 4.578 4.860 4.568 4.695 32,848 +0.12(+2.55%)
Aug 20, 2008 4.607 4.607 4.490 4.578 11,191 -0.01(-0.21%)
Aug 19, 2008 4.597 4.607 4.441 4.587 16,016 +0.00(+0.00%)
Aug 18, 2008 5.113 5.113 4.539 4.587 48,411 -0.45(-8.90%)
Aug 15, 2008 5.094 5.094 5.016 5.035 21,561 +0.05(+0.98%)
Aug 14, 2008 5.016 5.230 4.656 4.987 15,696 -0.03(-0.58%)
Aug 13, 2008 5.298 5.337 4.841 5.016 35,767 -0.29(-5.50%)
Aug 12, 2008 5.766 5.873 5.074 5.308 68,140 -0.13(-2.33%)
Aug 11, 2008 5.746 5.746 5.308 5.435 11,447 -0.14(-2.45%)
Aug 08, 2008 5.493 5.688 5.493 5.571 18,105 +0.10(+1.78%)
Aug 07, 2008 5.367 5.493 5.357 5.474 5,898 +0.09(+1.63%)
Aug 06, 2008 5.279 5.396 5.269 5.386 25,394 +0.04(+0.73%)
Aug 05, 2008 5.893 5.910 5.016 5.347 79,249 -0.63(-10.59%)
Aug 04, 2008 5.844 5.990 5.844 5.980 3,137 -0.01(-0.16%)
Aug 01, 2008 5.893 6.019 5.552 5.990 6,403 -0.02(-0.32%)
Jul 31, 2008 5.951 6.039 5.610 6.009 3,624 +0.17(+2.84%)
Jul 30, 2008 5.932 5.932 5.300 5.844 14,938 -0.11(-1.80%)
Jul 29, 2008 5.951 6.039 5.789 5.951 18,958 -0.01(-0.16%)
Jul 28, 2008 5.756 6.224 5.756 5.961 6,837 +0.20(+3.55%)
Jul 25, 2008 5.620 6.263 5.542 5.756 15,859 -0.26(-4.37%)
Jul 24, 2008 6.224 6.711 5.902 6.019 10,117 -0.29(-4.63%)
Jul 23, 2008 6.350 6.584 5.406 6.311 37,012 -0.50(-7.30%)
Jul 22, 2008 6.945 7.081 6.779 6.808 8,232 -0.14(-1.96%)
Jul 21, 2008 7.091 7.091 6.818 6.944 8,108 -0.04(-0.56%)
Jul 18, 2008 6.584 7.091 6.584 6.983 12,546 -0.08(-1.10%)
Jul 17, 2008 6.915 7.110 6.662 7.061 25,410 +0.06(+0.83%)
Jul 16, 2008 7.013 7.022 6.925 7.003 8,084 +0.14(+1.99%)
Jul 15, 2008 6.818 6.886 6.574 6.867 24,551 +0.05(+0.71%)
Jul 14, 2008 6.750 6.857 6.721 6.818 19,558 +0.14(+2.04%)
Jul 11, 2008 6.526 6.691 6.526 6.681 17,413 +0.14(+2.08%)
Jul 10, 2008 6.380 6.545 6.331 6.545 19,953 +0.21(+3.38%)
Jul 09, 2008 6.233 6.350 6.058 6.331 17,967 +0.07(+1.09%)
Jul 08, 2008 6.087 6.272 5.805 6.263 10,191 +0.16(+2.55%)
Jul 07, 2008 5.844 6.107 5.844 6.107 28,185 +0.10(+1.62%)
Jul 04, 2008 5.990 6.428 5.941 6.009 14,867 +0.00(+0.00%)
Jul 03, 2008 5.990 6.428 5.941 6.009 14,867 -0.30(-4.78%)
Jul 02, 2008 5.630 6.380 5.630 6.311 5,144 +0.17(+2.69%)
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.