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 (%)
Feb 29, 2008 5.454 5.600 5.269 5.415 35,713 -0.14(-2.46%)
Feb 28, 2008 5.727 5.727 5.357 5.552 57,702 -0.25(-4.36%)
Feb 27, 2008 5.746 6.126 5.454 5.805 33,456 -0.17(-2.90%)
Feb 26, 2008 5.951 6.097 5.756 5.978 109,931 +0.02(+0.36%)
Feb 25, 2008 5.795 6.263 5.727 5.957 209,049 +0.18(+3.13%)
Feb 22, 2008 5.707 5.805 5.542 5.776 81,679 +0.16(+2.77%)
Feb 21, 2008 5.571 5.714 5.191 5.620 63,433 -0.03(-0.52%)
Feb 20, 2008 5.182 5.727 4.743 5.649 200,951 +0.49(+9.43%)
Feb 19, 2008 5.055 5.902 4.626 5.162 358,043 +0.06(+1.15%)
Feb 18, 2008 4.636 5.143 4.383 5.104 111,548 +0.00(+0.00%)
Feb 15, 2008 4.636 5.143 4.383 5.104 109,587 +0.40(+8.49%)
Feb 14, 2008 4.743 4.743 4.461 4.704 30,039 +0.01(+0.21%)
Feb 13, 2008 5.055 5.104 4.500 4.695 94,734 -0.32(-6.41%)
Feb 12, 2008 4.393 5.240 4.198 5.016 370,286 +0.80(+18.94%)
Feb 11, 2008 4.285 4.383 4.157 4.217 16,444 -0.02(-0.46%)
Feb 08, 2008 4.334 4.656 4.110 4.237 92,783 -0.18(-3.97%)
Feb 07, 2008 4.831 5.065 4.217 4.412 222,872 -0.72(-14.04%)
Feb 06, 2008 3.867 5.133 3.750 5.133 595,470 +1.25(+32.08%)
Feb 05, 2008 3.818 3.886 3.799 3.886 5,474 -0.00(-0.00%)
Feb 04, 2008 3.886 3.896 3.799 3.886 9,646 -0.01(-0.25%)
Feb 01, 2008 3.818 3.896 3.818 3.896 1,950 +0.07(+1.78%)
Jan 31, 2008 3.750 3.896 3.701 3.828 5,824 +0.18(+4.80%)
Jan 30, 2008 3.847 3.896 3.350 3.652 17,775 +0.00(+0.00%)
Jan 29, 2008 3.652 3.652 3.506 3.652 5,544 -0.19(-5.06%)
Jan 28, 2008 3.886 3.886 3.828 3.847 1,334 +0.23(+6.35%)
Jan 25, 2008 3.419 3.828 3.419 3.617 10,812 +0.17(+4.92%)
Jan 24, 2008 3.467 3.467 3.165 3.448 4,957 -0.08(-2.21%)
Jan 23, 2008 3.565 3.565 3.458 3.526 7,520 -0.08(-2.16%)
Jan 22, 2008 3.487 3.886 3.399 3.604 8,138 -0.17(-4.39%)
Jan 21, 2008 3.818 3.954 3.691 3.769 6,127 +0.00(+0.00%)
Jan 18, 2008 3.818 3.954 3.691 3.769 6,127 +0.08(+2.11%)
Jan 17, 2008 3.906 3.964 3.691 3.691 9,018 -0.23(-5.96%)
Jan 16, 2008 3.779 3.964 3.779 3.925 8,932 +0.05(+1.26%)
Jan 15, 2008 3.896 3.896 3.828 3.876 7,320 -0.01(-0.25%)
Jan 14, 2008 3.886 3.896 3.857 3.886 10,204 -0.05(-1.24%)
Jan 11, 2008 3.769 3.954 3.769 3.935 15,421 +0.18(+4.66%)
Jan 10, 2008 3.672 3.847 3.662 3.760 12,521 +0.01(+0.26%)
Jan 09, 2008 3.769 3.876 3.672 3.750 16,122 -0.19(-4.94%)
Jan 08, 2008 3.945 3.993 3.915 3.945 4,697 -0.05(-1.22%)
Jan 07, 2008 3.993 4.032 3.945 3.993 7,088 +0.10(+2.50%)
Jan 04, 2008 3.954 3.964 3.867 3.896 10,793 -0.03(-0.74%)
Jan 03, 2008 4.042 4.042 3.876 3.925 9,193 -0.02(-0.49%)
Jan 02, 2008 3.857 3.993 3.789 3.945 18,651 +0.23(+6.30%)
Jan 01, 2008 3.526 3.760 3.409 3.711 18,023 +0.00(+0.00%)
Dec 31, 2007 3.526 3.760 3.409 3.711 18,023 +0.14(+3.81%)
Dec 28, 2007 3.555 3.633 3.360 3.574 26,708 +0.11(+3.09%)
Dec 27, 2007 3.243 3.526 3.243 3.467 8,759 +0.01(+0.28%)
Dec 26, 2007 3.458 3.458 3.458 3.458 3,624 +0.03(+0.85%)
Dec 24, 2007 3.039 3.428 3.039 3.428 1,745 +0.07(+2.03%)
Dec 21, 2007 3.438 3.448 3.068 3.360 20,780 -0.08(-2.27%)
Dec 20, 2007 3.409 3.458 3.282 3.438 7,442 +0.05(+1.44%)
Dec 19, 2007 3.380 3.409 3.263 3.389 9,394 +0.05(+1.46%)
Dec 18, 2007 3.370 3.389 2.688 3.341 9,363 +0.04(+1.18%)
Dec 17, 2007 3.282 3.370 3.185 3.302 5,015 -0.02(-0.58%)
Dec 14, 2007 3.156 3.331 3.156 3.321 9,874 +0.06(+1.79%)
Dec 13, 2007 3.204 3.312 3.204 3.263 1,745 -0.09(-2.62%)
Dec 12, 2007 3.409 3.458 3.058 3.350 17,350 -0.01(-0.29%)
Dec 11, 2007 3.360 3.448 3.360 3.360 7,900 +0.03(+0.88%)
Dec 10, 2007 3.204 3.409 3.165 3.331 10,713 +0.19(+5.88%)
Dec 07, 2007 3.019 3.165 2.922 3.146 32,602 +0.17(+5.56%)
Dec 06, 2007 2.854 3.243 2.825 2.980 21,857 +0.21(+7.75%)
Dec 05, 2007 2.932 2.932 2.766 2.766 12,606 -0.16(-5.33%)
Dec 04, 2007 2.961 2.961 2.922 2.922 3,696 -0.02(-0.66%)
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.