Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cti Inds Corp (NQ: CTIB )

N/A 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 (%)
Jun 30, 2004 2.150 2.150 2.150 2.150 500 -0.04(-1.83%)
Jun 29, 2004 2.280 2.360 2.180 2.190 12,900 -0.09(-3.95%)
Jun 28, 2004 2.320 2.380 2.250 2.280 11,200 -0.09(-3.76%)
Jun 25, 2004 2.490 2.490 2.369 2.369 1,500 +0.05(+2.11%)
Jun 24, 2004 2.310 2.330 2.310 2.320 5,900 +0.01(+0.43%)
Jun 23, 2004 2.380 2.380 2.310 2.310 1,800 +0.00(+0.00%)
Jun 22, 2004 2.590 2.590 2.310 2.310 24,200 -0.08(-3.35%)
Jun 21, 2004 2.290 2.590 2.210 2.390 76,000 +0.20(+9.13%)
Jun 18, 2004 2.110 2.250 2.110 2.190 11,000 +0.07(+3.30%)
Jun 17, 2004 2.010 2.190 2.010 2.120 10,000 +0.04(+1.92%)
Jun 16, 2004 2.080 2.080 2.080 2.080 7,600 +0.00(+0.00%)
Jun 15, 2004 2.060 2.120 2.050 2.080 16,500 -0.01(-0.48%)
Jun 14, 2004 2.150 2.150 2.090 2.090 30,700 -0.04(-1.83%)
Jun 10, 2004 2.200 2.240 2.010 2.129 13,100 -0.13(-5.80%)
Jun 09, 2004 2.270 2.320 2.260 2.260 4,600 +0.06(+2.73%)
Jun 08, 2004 2.200 2.230 2.180 2.200 14,900 -0.08(-3.51%)
Jun 07, 2004 2.370 2.370 2.160 2.280 9,700 +0.03(+1.33%)
Jun 04, 2004 2.160 2.250 2.160 2.250 6,600 +0.04(+1.81%)
Jun 03, 2004 2.400 2.400 2.210 2.210 6,700 -0.14(-5.96%)
Jun 02, 2004 2.339 2.370 2.300 2.350 7,300 +0.13(+5.86%)
Jun 01, 2004 2.370 2.420 2.160 2.220 21,100 -0.20(-8.26%)
May 28, 2004 2.320 2.420 2.320 2.420 7,200 -0.05(-2.02%)
May 27, 2004 2.609 2.610 2.360 2.470 13,100 -0.10(-3.89%)
May 26, 2004 2.599 2.630 2.540 2.570 10,100 +0.02(+0.78%)
May 25, 2004 2.610 2.610 2.430 2.550 34,500 -0.10(-3.77%)
May 24, 2004 2.610 2.680 2.600 2.650 23,800 -0.01(-0.38%)
May 21, 2004 2.630 2.780 2.600 2.660 21,700 +0.00(+0.00%)
May 20, 2004 2.990 2.990 2.600 2.660 123,200 -0.24(-8.28%)
May 19, 2004 4.060 4.080 2.850 2.900 281,800 +0.90(+45.00%)
May 14, 2004 2.059 2.090 1.990 2.000 21,900 -0.06(-2.91%)
May 13, 2004 2.060 2.060 2.050 2.060 400 -0.03(-1.44%)
May 12, 2004 1.950 2.090 1.940 2.090 3,800 +0.05(+2.45%)
May 11, 2004 1.950 2.070 1.950 2.040 1,200 +0.08(+4.08%)
May 10, 2004 2.060 2.080 1.890 1.960 4,300 -0.14(-6.67%)
May 07, 2004 2.090 2.140 1.880 2.100 3,300 +0.00(+0.00%)
May 06, 2004 2.100 2.100 2.100 2.100 100 -0.10(-4.55%)
May 05, 2004 2.120 2.200 1.620 2.200 5,500 +0.03(+1.38%)
May 04, 2004 2.170 2.170 2.170 2.170 400 +0.07(+3.33%)
May 03, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 30, 2004 2.160 2.160 2.100 2.100 2,000 -0.09(-4.11%)
Apr 29, 2004 2.190 2.190 2.190 2.190 900 -0.01(-0.45%)
Apr 28, 2004 2.200 2.200 2.190 2.200 4,800 -0.01(-0.45%)
Apr 27, 2004 2.300 2.300 2.190 2.210 2,400 +0.02(+0.91%)
Apr 26, 2004 2.170 2.230 2.150 2.190 5,800 -0.02(-0.90%)
Apr 23, 2004 2.250 2.250 2.120 2.210 26,100 -0.18(-7.53%)
Apr 22, 2004 2.390 2.390 2.380 2.390 1,500 +0.11(+4.82%)
Apr 21, 2004 2.280 2.280 2.280 2.280 2,000 +0.00(+0.00%)
Apr 20, 2004 2.300 2.300 2.230 2.280 1,700 -0.03(-1.30%)
Apr 19, 2004 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Apr 16, 2004 2.160 2.350 2.160 2.310 6,600 +0.11(+4.95%)
Apr 15, 2004 2.320 2.440 2.130 2.201 14,000 -0.25(-10.16%)
Apr 14, 2004 2.395 2.450 2.395 2.450 1,200 +0.01(+0.41%)
Apr 13, 2004 2.570 2.570 2.400 2.440 10,800 -0.13(-5.06%)
Apr 12, 2004 2.120 2.650 2.110 2.570 18,200 -0.22(-7.89%)
Apr 08, 2004 2.800 2.800 2.770 2.790 3,900 -0.18(-6.06%)
Apr 07, 2004 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Apr 06, 2004 2.970 2.970 2.970 2.970 300 +0.20(+7.22%)
Apr 05, 2004 2.770 2.770 2.770 2.770 100 +0.00(+0.00%)
Apr 02, 2004 3.250 3.250 2.750 2.770 7,000 +0.02(+0.73%)
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.