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 (%)
Apr 30, 2020 1.540 1.561 1.390 1.450 24,841 -0.08(-5.23%)
Apr 29, 2020 1.561 1.561 1.476 1.530 21,836 +0.07(+4.79%)
Apr 28, 2020 1.500 1.510 1.440 1.460 10,213 -0.04(-2.67%)
Apr 27, 2020 1.300 1.560 1.300 1.500 37,694 +0.17(+12.60%)
Apr 24, 2020 1.540 1.540 1.210 1.332 36,400 -0.07(-4.82%)
Apr 23, 2020 1.450 1.450 1.340 1.399 57,706 +0.02(+1.41%)
Apr 22, 2020 1.750 1.800 1.200 1.380 110,023 -0.36(-20.69%)
Apr 21, 2020 1.480 1.790 1.470 1.740 120,171 +0.31(+22.11%)
Apr 20, 2020 1.408 1.480 1.280 1.425 28,557 -0.00(-0.35%)
Apr 17, 2020 1.430 1.500 1.310 1.430 84,600 +0.00(+0.00%)
Apr 16, 2020 0.8700 1.550 0.8700 1.430 440,630 +0.54(+61.11%)
Apr 15, 2020 0.9156 0.9156 0.8800 0.8876 2,644 -0.00(-0.27%)
Apr 14, 2020 0.8800 0.9299 0.8700 0.8900 25,604 +0.02(+2.29%)
Apr 13, 2020 0.8700 0.9181 0.8700 0.8701 4,963 +0.03(+3.56%)
Apr 09, 2020 0.8201 0.8940 0.8201 0.8402 26,900 +0.02(+2.39%)
Apr 08, 2020 0.8341 0.8423 0.8000 0.8206 2,828 -0.01(-1.62%)
Apr 07, 2020 0.8499 0.9086 0.8300 0.8341 5,391 -0.01(-1.37%)
Apr 06, 2020 0.8000 0.8945 0.8000 0.8457 5,254 +0.05(+5.71%)
Apr 03, 2020 0.9599 0.9599 0.6502 0.8000 13,000 -0.14(-15.34%)
Apr 02, 2020 0.9000 0.9450 0.9000 0.9450 1,509 +0.07(+8.62%)
Apr 01, 2020 0.9600 0.9600 0.8700 0.8700 8,530 -0.08(-8.42%)
Mar 31, 2020 0.9600 0.9600 0.9500 0.9500 1,801 +0.00(+0.01%)
Mar 30, 2020 0.9500 0.9598 0.9000 0.9499 17,826 +0.00(+0.03%)
Mar 27, 2020 0.9497 0.9520 0.9001 0.9496 2,600 +0.05(+5.51%)
Mar 26, 2020 0.9547 0.9600 0.9000 0.9000 7,949 -0.04(-4.14%)
Mar 25, 2020 0.9201 0.9579 0.9201 0.9389 10,775 +0.02(+2.04%)
Mar 24, 2020 0.9246 0.9582 0.9200 0.9201 4,403 +0.09(+10.18%)
Mar 23, 2020 0.8351 0.8351 0.8351 0.8351 550 -0.06(-7.21%)
Mar 20, 2020 0.8700 0.9000 0.8700 0.9000 2,400 +0.03(+2.97%)
Mar 19, 2020 0.8700 0.9100 0.8700 0.8740 9,171 +0.06(+7.33%)
Mar 18, 2020 0.7579 0.8143 0.7579 0.8143 4,561 +0.02(+3.08%)
Mar 17, 2020 0.8850 0.9040 0.7900 0.7900 12,247 -0.02(-2.47%)
Mar 16, 2020 0.8960 0.8960 0.7690 0.8100 4,237 -0.09(-9.60%)
Mar 13, 2020 0.7899 0.9080 0.7899 0.8960 12,000 +0.03(+2.99%)
Mar 12, 2020 0.7600 0.9700 0.7600 0.8700 27,812 +0.05(+6.74%)
Mar 11, 2020 0.9001 0.9001 0.8042 0.8151 16,456 -0.08(-9.43%)
Mar 10, 2020 1.070 1.130 0.9000 0.9000 31,117 -0.12(-12.20%)
Mar 09, 2020 1.010 1.055 0.9212 1.025 11,509 -0.09(-7.66%)
Mar 06, 2020 1.099 1.112 1.040 1.110 6,900 +0.04(+3.27%)
Mar 05, 2020 1.136 1.145 1.075 1.075 6,143 -0.04(-3.16%)
Mar 04, 2020 1.060 1.180 1.060 1.110 8,437 +0.08(+7.77%)
Mar 03, 2020 1.260 1.260 0.9500 1.030 41,617 -0.17(-14.17%)
Mar 02, 2020 1.300 1.300 1.200 1.200 6,814 -0.03(-2.47%)
Feb 28, 2020 1.173 1.272 1.160 1.230 18,200 -0.15(-10.84%)
Feb 27, 2020 1.370 1.391 1.290 1.380 25,603 -0.01(-0.73%)
Feb 26, 2020 1.430 1.474 1.390 1.390 11,082 -0.04(-2.78%)
Feb 25, 2020 1.620 1.740 1.430 1.430 132,667 -0.21(-12.77%)
Feb 24, 2020 1.470 1.640 1.420 1.639 103,128 +0.13(+8.57%)
Feb 21, 2020 1.550 1.550 1.509 1.510 4,200 -0.02(-1.31%)
Feb 20, 2020 1.520 1.530 1.480 1.530 5,884 +0.02(+1.32%)
Feb 19, 2020 1.540 1.589 1.500 1.510 8,404 -0.03(-1.94%)
Feb 18, 2020 1.540 1.540 1.511 1.540 6,764 +0.00(+0.00%)
Feb 14, 2020 1.600 1.615 1.510 1.540 19,500 -0.06(-3.75%)
Feb 13, 2020 1.560 1.640 1.550 1.600 15,696 -0.00(-0.02%)
Feb 12, 2020 1.630 1.630 1.570 1.600 33,611 +0.01(+0.65%)
Feb 11, 2020 1.550 1.614 1.535 1.590 14,201 +0.03(+1.92%)
Feb 10, 2020 1.560 1.641 1.480 1.560 22,677 -0.01(-0.64%)
Feb 07, 2020 1.550 1.650 1.550 1.570 22,400 +0.02(+1.29%)
Feb 06, 2020 1.610 1.638 1.520 1.550 64,695 +0.00(+0.00%)
Feb 05, 2020 1.460 1.550 1.460 1.550 22,964 +0.07(+4.73%)
Feb 04, 2020 1.510 1.516 1.480 1.480 14,606 +0.00(+0.00%)
Feb 03, 2020 1.600 1.643 1.420 1.480 38,316 -0.17(-10.21%)
Jan 31, 2020 1.780 1.780 1.610 1.648 35,000 -0.01(-0.71%)
Jan 30, 2020 1.660 1.720 1.570 1.660 164,162 -0.02(-1.19%)
Jan 29, 2020 1.590 1.730 1.590 1.680 162,320 +0.09(+5.66%)
Jan 28, 2020 1.510 1.590 1.460 1.590 27,809 +0.04(+2.58%)
Jan 27, 2020 1.640 1.660 1.550 1.550 18,445 -0.09(-5.55%)
Jan 24, 2020 1.750 1.750 1.640 1.641 46,400 -0.08(-4.59%)
Jan 23, 2020 1.730 1.740 1.680 1.720 69,573 -0.01(-0.58%)
Jan 22, 2020 1.790 2.080 1.690 1.730 455,767 +0.06(+3.59%)
Jan 21, 2020 1.550 1.720 1.550 1.670 62,284 +0.01(+0.60%)
Jan 17, 2020 1.600 1.790 1.510 1.660 335,700 +0.10(+6.41%)
Jan 16, 2020 1.320 1.580 1.290 1.560 202,869 +0.24(+18.18%)
Jan 15, 2020 1.510 1.530 1.280 1.320 211,474 -0.20(-13.16%)
Jan 14, 2020 1.710 1.710 1.510 1.520 105,239 -0.21(-12.31%)
Jan 13, 2020 1.800 1.830 1.640 1.733 72,296 -0.13(-6.81%)
Jan 10, 2020 1.790 1.900 1.725 1.860 71,000 +0.05(+2.76%)
Jan 09, 2020 1.870 1.950 1.710 1.810 199,662 -0.08(-4.23%)
Jan 08, 2020 1.920 2.080 1.560 1.890 275,568 +0.07(+3.85%)
Jan 07, 2020 2.100 2.390 1.700 1.820 1,071,925 -0.78(-30.00%)
Jan 06, 2020 1.060 4.140 1.010 2.600 22,910,380 +1.76(+210.30%)
Jan 03, 2020 0.8898 0.8996 0.7830 0.8379 26,800 -0.02(-2.29%)
Jan 02, 2020 0.8503 0.8695 0.8102 0.8575 22,090 +0.01(+1.77%)
Dec 31, 2019 0.8557 0.9200 0.7701 0.8426 42,800 +0.03(+3.39%)
Dec 30, 2019 0.7897 0.8320 0.7227 0.8150 30,170 +0.07(+9.84%)
Dec 27, 2019 0.8600 0.8700 0.7225 0.7420 73,300 -0.11(-12.70%)
Dec 26, 2019 0.7049 0.8850 0.6410 0.8499 54,200 +0.16(+22.31%)
Dec 24, 2019 0.6600 0.7397 0.6600 0.6949 9,400 -0.04(-5.26%)
Dec 23, 2019 0.7718 0.7718 0.6500 0.7335 22,337 -0.00(-0.22%)
Dec 20, 2019 0.8800 0.8900 0.7310 0.7351 38,200 -0.10(-11.65%)
Dec 19, 2019 0.8600 0.8690 0.8000 0.8320 20,419 -0.04(-4.87%)
Dec 18, 2019 0.8800 0.9443 0.8587 0.8746 22,822 -0.03(-2.82%)
Dec 17, 2019 1.030 1.030 0.8642 0.9000 74,917 -0.07(-7.12%)
Dec 16, 2019 0.9202 1.040 0.9202 0.9690 73,108 +0.04(+4.19%)
Dec 13, 2019 0.9600 1.070 0.9200 0.9300 90,500 -0.05(-5.10%)
Dec 12, 2019 1.110 1.200 0.9100 0.9800 825,481 -0.50(-33.78%)
Dec 11, 2019 0.5800 1.640 0.5800 1.480 1,665,380 +0.89(+150.80%)
Dec 10, 2019 0.6214 0.6297 0.5831 0.5901 7,988 -0.00(-0.30%)
Dec 09, 2019 0.6000 0.6120 0.5800 0.5919 19,340 -0.01(-1.35%)
Dec 06, 2019 0.5808 0.6255 0.5808 0.6000 7,800 -0.01(-1.67%)
Dec 05, 2019 0.7096 0.7096 0.6100 0.6102 28,005 -0.05(-7.94%)
Dec 04, 2019 0.6898 0.7099 0.6560 0.6628 36,062 -0.02(-2.67%)
Dec 03, 2019 0.5500 0.6899 0.5500 0.6810 37,585 +0.12(+21.56%)
Dec 02, 2019 0.5800 0.5800 0.5411 0.5602 33,038 -0.03(-5.05%)
Nov 29, 2019 0.5800 0.6319 0.5601 0.5900 34,100 -0.08(-11.95%)
Nov 27, 2019 0.7600 1.000 0.6556 0.6701 466,000 +0.01(+1.53%)
Nov 26, 2019 0.5000 0.6600 0.4900 0.6600 85,814 +0.13(+23.83%)
Nov 25, 2019 0.5400 0.5400 0.4602 0.5330 22,416 +0.02(+4.41%)
Nov 22, 2019 0.6900 0.8300 0.4202 0.5105 86,900 -0.10(-16.39%)
Nov 21, 2019 0.5119 0.7000 0.4800 0.6106 108,017 +0.10(+19.28%)
Nov 20, 2019 0.7000 0.7000 0.4001 0.5119 84,366 -0.19(-26.88%)
Nov 19, 2019 0.9555 0.9899 0.5700 0.7001 109,652 -0.26(-27.07%)
Nov 18, 2019 0.9700 1.140 0.8700 0.9600 183,126 +0.09(+10.36%)
Nov 15, 2019 0.7400 1.150 0.5400 0.8699 327,000 +0.07(+8.75%)
Nov 14, 2019 0.9700 0.9800 0.6701 0.7999 19,233 -0.15(-15.58%)
Nov 13, 2019 1.259 1.259 0.9238 0.9475 30,515 -0.48(-33.74%)
Nov 12, 2019 1.430 1.430 1.430 4 +0.00(+0.00%)
Nov 11, 2019 1.430 1.430 1.430 56 +0.00(+0.00%)
Nov 08, 2019 1.300 1.550 1.300 1.430 1,400 +0.10(+7.52%)
Nov 07, 2019 1.420 1.424 1.330 1.330 6,760 -0.09(-6.34%)
Nov 05, 2019 1.420 1.420 1.420 0 -0.08(-5.53%)
Nov 04, 2019 1.503 1.503 1.503 24 +0.00(+0.00%)
Nov 01, 2019 1.585 1.585 1.503 1.503 1,300 +0.02(+1.30%)
Oct 31, 2019 1.470 1.484 1.470 1.484 369 -0.02(-1.07%)
Oct 30, 2019 1.713 1.713 1.483 1.500 2,449 -0.22(-12.79%)
Oct 29, 2019 1.450 1.720 1.450 1.720 2,462 +0.27(+18.51%)
Oct 28, 2019 1.810 1.810 1.300 1.451 2,438 -0.37(-20.23%)
Oct 25, 2019 1.819 1.819 1.819 23 +0.00(+0.00%)
Oct 24, 2019 1.995 1.995 1.819 1.819 2,560 -0.08(-4.24%)
Oct 23, 2019 1.920 1.930 1.900 1.900 4,274 -0.10(-4.80%)
Oct 21, 2019 1.996 1.996 1.996 0 +0.00(+0.00%)
Oct 18, 2019 1.996 1.996 1.996 30 +0.00(+0.00%)
Oct 17, 2019 1.996 1.996 1.996 1.996 125 -0.06(-3.12%)
Oct 16, 2019 2.060 2.060 2.060 1 +0.00(+0.00%)
Oct 15, 2019 2.060 2.060 2.060 2.060 103 +0.14(+7.29%)
Oct 11, 2019 1.920 1.920 1.920 0 -0.24(-11.11%)
Oct 10, 2019 2.160 2.160 2.160 2.160 370 +0.14(+6.93%)
Oct 08, 2019 2.020 2.020 2.020 0 +0.00(+0.00%)
Oct 07, 2019 2.020 2.020 2.020 127 +0.00(+0.00%)
Oct 04, 2019 2.020 2.020 2.020 58 +0.00(+0.00%)
Oct 03, 2019 2.020 2.020 2.020 1 +0.00(+0.00%)
Oct 02, 2019 2.030 2.030 2.020 2.020 1,639 +0.03(+1.51%)
Oct 01, 2019 1.990 1.990 1.990 1.990 102 -0.10(-4.78%)
Sep 30, 2019 2.090 2.090 2.090 4 +0.00(+0.00%)
Sep 27, 2019 2.000 2.090 2.000 2.090 1,000 +0.10(+5.03%)
Sep 26, 2019 1.910 2.000 1.910 1.990 1,657 -0.17(-7.87%)
Sep 25, 2019 2.160 2.160 2.160 119 +0.00(+0.00%)
Sep 24, 2019 2.045 2.160 2.045 2.160 2,302 +0.24(+12.50%)
Sep 23, 2019 1.920 1.920 1.920 1.920 161 -0.29(-13.12%)
Sep 20, 2019 1.960 2.210 1.960 2.210 2,100 +0.00(+0.00%)
Sep 19, 2019 1.910 2.220 1.910 2.210 2,618 +0.24(+12.18%)
Sep 18, 2019 1.910 1.990 1.910 1.970 6,189 +0.06(+3.14%)
Sep 17, 2019 2.000 2.010 1.910 1.910 10,545 -0.08(-4.02%)
Sep 16, 2019 1.759 2.010 1.759 1.990 3,860 -0.06(-2.78%)
Sep 13, 2019 2.010 2.065 1.750 2.047 2,400 -0.07(-3.44%)
Sep 12, 2019 2.210 2.210 2.080 2.120 5,204 -0.07(-3.20%)
Sep 11, 2019 2.260 2.260 2.190 2.190 793 -0.14(-6.01%)
Sep 10, 2019 2.319 2.330 2.319 2.330 2,462 +0.04(+1.75%)
Sep 09, 2019 2.338 2.338 2.290 2.290 1,093 +0.00(+0.00%)
Sep 06, 2019 2.290 2.290 2.290 2.290 400 +0.00(+0.00%)
Sep 05, 2019 2.350 2.350 2.290 151 -0.06(-2.55%)
Sep 03, 2019 2.350 2.350 2.350 0 -0.02(-0.84%)
Aug 30, 2019 2.350 2.500 2.250 2.370 4,400 +0.03(+1.28%)
Aug 29, 2019 2.450 2.450 2.340 2.340 2,527 +0.05(+2.18%)
Aug 28, 2019 2.430 2.630 2.290 2.290 6,621 +0.13(+6.02%)
Aug 27, 2019 2.170 2.230 2.160 2.160 766 -0.11(-4.87%)
Aug 26, 2019 2.400 2.430 2.270 2.271 5,248 -0.17(-6.88%)
Aug 23, 2019 2.500 2.512 2.438 2.438 700 -0.06(-2.56%)
Aug 22, 2019 2.502 2.502 2.502 2.502 1,000 +0.18(+7.87%)
Aug 21, 2019 2.233 2.320 2.233 2.320 328 +0.01(+0.43%)
Aug 20, 2019 2.510 2.550 2.220 2.310 8,420 -0.33(-12.38%)
Aug 19, 2019 2.636 2.636 2.636 132 +0.00(+0.00%)
Aug 15, 2019 2.636 2.636 2.636 0 -0.03(-1.25%)
Aug 13, 2019 2.670 2.670 2.670 0 -0.14(-4.98%)
Aug 09, 2019 2.810 2.810 2.810 0 +0.00(+0.00%)
Aug 08, 2019 3.000 3.000 2.810 2.810 492 -0.09(-3.10%)
Aug 07, 2019 2.900 2.950 2.840 2.900 8,201 -0.10(-3.31%)
Aug 05, 2019 2.999 2.999 2.999 0 -0.10(-3.25%)
Aug 02, 2019 3.100 3.100 3.100 20 +0.00(+0.00%)
Aug 01, 2019 2.970 3.110 2.900 3.100 2,802 -0.10(-3.13%)
Jul 31, 2019 3.200 3.200 3.200 17 +0.00(+0.00%)
Jul 30, 2019 3.200 3.200 3.200 3.200 360 -0.03(-0.93%)
Jul 29, 2019 3.230 3.230 3.230 12 +0.00(+0.00%)
Jul 26, 2019 2.914 3.230 2.914 3.230 500 +0.33(+11.38%)
Jul 23, 2019 2.900 2.900 2.900 0 -0.05(-1.69%)
Jul 22, 2019 2.950 2.950 2.950 100 +0.00(+0.00%)
Jul 19, 2019 2.950 2.950 2.950 1 +0.00(+0.00%)
Jul 18, 2019 3.070 3.100 2.950 2.950 503 -0.16(-5.14%)
Jul 17, 2019 3.110 3.110 3.110 21 +0.00(+0.00%)
Jul 16, 2019 3.110 3.110 3.110 3.110 305 -0.21(-6.33%)
Jul 15, 2019 3.320 3.320 3.320 174 +0.00(+0.00%)
Jul 12, 2019 3.320 3.320 3.126 3.320 400 +0.19(+6.07%)
Jul 10, 2019 3.130 3.130 3.130 0 -0.08(-2.49%)
Jul 09, 2019 3.188 3.210 3.188 3.210 324 +0.06(+1.90%)
Jul 08, 2019 3.150 3.150 3.150 11 +0.00(+0.00%)
Jul 05, 2019 3.191 3.191 3.150 3.150 1,300 +0.03(+0.81%)
Jul 03, 2019 3.125 3.125 3.125 25 +0.00(+0.00%)
Jul 02, 2019 3.125 3.125 3.125 3.125 303 -0.10(-2.96%)
Jul 01, 2019 3.220 3.220 3.220 1 +0.00(+0.00%)
Jun 28, 2019 3.220 3.220 3.220 3.220 100 +0.08(+2.55%)
Jun 27, 2019 3.160 3.160 3.140 3.140 984 -0.08(-2.40%)
Jun 26, 2019 3.133 3.217 3.130 3.217 3,949 +0.33(+11.33%)
Jun 25, 2019 3.175 3.175 2.890 2.890 1,751 +0.07(+2.48%)
Jun 24, 2019 2.950 3.100 2.820 2.820 1,692 +0.09(+3.30%)
Jun 21, 2019 3.050 3.110 2.730 2.730 7,700 -0.35(-11.36%)
Jun 20, 2019 3.000 3.200 3.000 3.080 6,384 +0.24(+8.45%)
Jun 19, 2019 2.840 2.840 2.840 2.840 238 -0.13(-4.38%)
Jun 18, 2019 3.020 3.050 2.920 2.970 11,177 -0.26(-8.05%)
Jun 17, 2019 3.050 3.240 3.050 3.230 742 +0.00(+0.00%)
Jun 14, 2019 3.150 3.260 3.150 3.230 600 +0.03(+0.94%)
Jun 13, 2019 3.200 3.200 3.200 3.200 104 -0.04(-1.23%)
Jun 12, 2019 3.240 3.240 3.240 3.240 222 +0.19(+6.23%)
Jun 11, 2019 3.120 3.120 2.750 3.050 8,976 +0.15(+5.17%)
Jun 10, 2019 2.940 3.015 2.840 2.900 6,291 -0.06(-2.03%)
Jun 07, 2019 3.100 3.100 2.850 2.960 4,000 +0.11(+3.86%)
Jun 05, 2019 2.850 2.850 2.850 0 -0.07(-2.55%)
Jun 03, 2019 2.925 2.925 2.925 0 -0.23(-7.16%)
May 31, 2019 2.950 3.150 2.900 3.150 1,500 +0.15(+5.00%)
May 30, 2019 3.000 3.000 3.000 9 +0.00(+0.00%)
May 29, 2019 3.030 3.030 2.980 3.000 1,202 +0.02(+0.67%)
May 28, 2019 2.880 3.010 2.880 2.980 8,971 +0.01(+0.34%)
May 24, 2019 2.970 2.970 2.970 1 +0.00(+0.00%)
May 23, 2019 2.970 2.990 2.940 2.970 7,272 -0.10(-3.26%)
May 22, 2019 3.070 3.070 3.070 3.070 311 +0.00(+0.00%)
May 21, 2019 2.980 3.090 2.890 3.070 25,086 -0.03(-0.97%)
May 20, 2019 3.100 3.100 3.100 66 +0.00(+0.00%)
May 16, 2019 3.100 3.100 3.100 0 -0.09(-2.77%)
May 15, 2019 3.188 3.188 3.188 7 +0.00(+0.00%)
May 14, 2019 3.188 3.188 3.188 2 +0.00(+0.00%)
May 13, 2019 3.188 3.188 3.188 3 +0.00(+0.00%)
May 09, 2019 3.188 3.188 3.188 0 +0.00(+0.00%)
May 08, 2019 3.309 3.309 3.188 3.188 3,707 -0.02(-0.55%)
May 07, 2019 3.166 3.206 3.166 3.206 1,509 +0.16(+5.11%)
May 06, 2019 3.060 3.060 3.050 3.050 366 -0.04(-1.29%)
May 03, 2019 3.090 3.090 3.090 299 +0.00(+0.00%)
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.