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, 2010 4.821 6.156 4.724 5.503 452,705 +2.07(+60.51%)
Apr 29, 2010 3.312 3.526 3.312 3.428 4,312 -0.03(-0.85%)
Apr 28, 2010 3.341 3.458 3.331 3.458 2,945 +0.07(+2.01%)
Apr 27, 2010 3.263 3.462 2.698 3.389 25,049 -0.22(-6.20%)
Apr 26, 2010 3.594 3.750 3.594 3.613 15,041 +0.12(+3.34%)
Apr 23, 2010 3.506 3.555 3.497 3.497 970 +0.04(+1.13%)
Apr 22, 2010 3.428 3.462 3.428 3.458 1,642 -0.10(-2.74%)
Apr 21, 2010 3.526 3.574 3.526 3.555 4,620 +0.09(+2.53%)
Apr 20, 2010 3.516 3.516 3.419 3.467 2,361 -0.09(-2.47%)
Apr 19, 2010 3.506 3.555 3.380 3.555 3,564 +0.05(+1.39%)
Apr 16, 2010 3.555 3.555 3.506 3.506 410 -0.03(-0.83%)
Apr 15, 2010 3.497 3.672 3.497 3.536 16,838 +0.08(+2.25%)
Apr 14, 2010 3.467 3.604 3.458 3.458 2,874 +0.05(+1.43%)
Apr 13, 2010 3.350 3.409 3.350 3.409 1,360 -0.18(-4.89%)
Apr 12, 2010 3.545 3.594 3.399 3.584 6,406 +0.08(+2.22%)
Apr 09, 2010 3.682 3.682 3.506 3.506 5,265 -0.17(-4.51%)
Apr 08, 2010 3.467 3.672 3.409 3.672 2,044 +0.26(+7.71%)
Apr 07, 2010 3.506 3.555 3.341 3.409 5,184 -0.14(-3.85%)
Apr 06, 2010 3.399 3.545 3.399 3.545 3,940 +0.07(+1.96%)
Apr 05, 2010 3.428 3.506 3.409 3.477 2,489 -0.07(-1.92%)
Apr 01, 2010 3.506 3.545 3.545 3.545 7,289 +0.04(+1.11%)
Mar 31, 2010 3.428 3.516 3.428 3.506 8,098 +0.08(+2.27%)
Mar 30, 2010 3.428 3.428 3.428 3.428 616 -0.18(-4.86%)
Mar 29, 2010 3.643 3.643 3.428 3.604 11,047 -0.04(-1.07%)
Mar 26, 2010 3.789 3.789 3.516 3.643 13,654 +0.16(+4.47%)
Mar 25, 2010 3.253 3.789 3.253 3.487 32,006 +0.27(+8.48%)
Mar 24, 2010 3.029 3.214 3.029 3.214 10,355 +0.12(+3.77%)
Mar 23, 2010 3.087 3.312 2.971 3.097 64,541 -0.28(-8.36%)
Mar 22, 2010 2.825 4.578 2.825 3.380 142,401 +0.75(+28.52%)
Mar 19, 2010 2.581 3.029 2.513 2.630 39,610 +0.05(+1.89%)
Mar 18, 2010 2.469 2.631 2.469 2.581 16,468 +0.10(+3.92%)
Mar 17, 2010 2.386 2.484 2.377 2.484 1,694 +0.15(+6.25%)
Mar 15, 2010 2.338 2.338 2.338 2.338 0 -0.05(-2.04%)
Mar 12, 2010 2.396 2.396 2.367 2.386 1,745 -0.13(-5.00%)
Mar 11, 2010 2.386 2.512 2.386 2.512 975 +0.12(+4.83%)
Mar 10, 2010 2.396 2.396 2.396 2.396 616 -0.04(-1.60%)
Mar 09, 2010 2.406 2.435 2.406 2.435 2,634 -0.10(-3.85%)
Mar 08, 2010 2.532 2.532 2.532 2.532 513 +0.18(+7.43%)
Mar 05, 2010 2.347 2.377 2.338 2.357 2,663 -0.18(-6.92%)
Mar 04, 2010 2.318 2.532 2.318 2.532 2,191 +0.19(+8.33%)
Mar 03, 2010 2.357 2.357 2.211 2.338 2,969 -0.02(-1.03%)
Mar 02, 2010 2.377 2.377 2.357 2.362 2,054 +0.04(+1.90%)
Mar 01, 2010 2.600 2.600 2.201 2.318 14,923 -0.19(-7.61%)
Feb 26, 2010 2.609 2.609 2.484 2.509 2,156 +0.04(+1.42%)
Feb 25, 2010 2.581 2.581 2.474 2.474 11,396 -0.11(-4.15%)
Feb 24, 2010 2.532 2.581 2.532 2.581 3,593 +0.11(+4.33%)
Feb 22, 2010 2.513 2.474 2.474 2.474 5,030 -0.01(-0.39%)
Feb 19, 2010 2.493 2.513 2.484 2.484 2,258 -0.05(-1.95%)
Feb 18, 2010 2.532 2.533 2.532 2.533 616 +0.00(+0.03%)
Feb 17, 2010 2.464 2.532 2.464 2.532 770 -0.04(-1.52%)
Feb 16, 2010 2.532 2.571 2.532 2.571 1,334 +0.08(+3.12%)
Feb 12, 2010 2.552 2.493 2.493 2.493 4,209 +0.05(+1.99%)
Feb 10, 2010 2.445 2.445 2.445 2.445 513 +0.01(+0.40%)
Feb 09, 2010 2.532 2.544 2.435 2.435 7,205 -0.10(-3.85%)
Feb 08, 2010 2.532 2.532 2.454 2.532 4,205 +0.04(+1.56%)
Feb 05, 2010 2.552 2.552 2.493 2.493 513 -0.06(-2.29%)
Feb 04, 2010 2.513 2.620 2.386 2.552 4,004 -0.01(-0.38%)
Feb 03, 2010 2.562 2.562 2.562 2.562 308 +0.05(+1.94%)
Feb 02, 2010 2.415 2.581 2.415 2.513 3,543 +0.18(+7.50%)
Feb 01, 2010 2.435 2.435 2.308 2.338 3,933 -0.18(-7.33%)
Jan 28, 2010 2.522 2.522 2.522 2.522 0 +0.10(+4.01%)
Jan 27, 2010 2.474 2.484 2.425 2.425 2,646 -0.06(-2.35%)
Jan 26, 2010 2.484 2.523 2.483 2.484 2,053 -0.14(-5.20%)
Jan 25, 2010 2.669 2.669 2.620 2.620 410 +0.19(+8.03%)
Jan 22, 2010 2.445 2.454 2.425 2.425 924 -0.02(-0.80%)
Jan 21, 2010 2.484 2.484 2.445 2.445 1,029 +0.01(+0.40%)
Jan 20, 2010 2.425 2.435 2.425 2.435 10,369 +0.00(+0.00%)
Jan 19, 2010 2.532 2.571 2.425 2.435 2,408 -0.10(-3.85%)
Jan 15, 2010 2.630 2.532 2.532 2.532 10,267 -0.00(-0.00%)
Jan 14, 2010 2.562 2.581 2.532 2.532 4,783 +0.11(+4.42%)
Jan 13, 2010 2.425 2.425 2.425 2.425 2,258 +0.00(+0.00%)
Jan 12, 2010 2.571 2.571 2.425 2.425 2,388 -0.12(-4.60%)
Jan 11, 2010 2.474 2.552 2.474 2.542 2,363 +0.11(+4.40%)
Jan 07, 2010 2.396 2.435 2.435 2.435 5,749 +0.02(+0.81%)
Jan 06, 2010 2.386 2.425 2.289 2.415 9,419 +0.08(+3.33%)
Jan 05, 2010 2.338 2.338 2.338 2.338 2,258 +0.00(+0.00%)
Jan 04, 2010 2.260 2.338 2.260 2.338 8,232 +0.12(+5.26%)
Dec 31, 2009 2.221 2.221 2.221 2.221 2,361 +0.03(+1.33%)
Dec 30, 2009 2.191 2.192 2.191 2.192 3,008 +0.00(+0.00%)
Dec 29, 2009 2.201 2.201 2.191 2.191 2,452 -0.05(-2.17%)
Dec 28, 2009 2.182 2.240 2.182 2.240 2,464 +0.06(+2.68%)
Dec 24, 2009 2.338 2.338 2.182 2.182 9,856 -0.16(-6.67%)
Dec 23, 2009 2.215 2.386 2.191 2.338 5,888 +0.14(+6.19%)
Dec 22, 2009 2.230 2.264 2.182 2.201 7,557 -0.20(-8.50%)
Dec 21, 2009 2.269 2.406 2.269 2.406 8,111 +0.22(+10.27%)
Dec 18, 2009 2.182 2.240 2.182 2.182 3,625 +0.00(+0.00%)
Dec 17, 2009 2.191 2.260 2.182 2.182 2,977 -0.10(-4.27%)
Dec 14, 2009 2.182 2.279 2.279 2.279 616 +0.04(+1.73%)
Dec 11, 2009 2.279 2.279 2.182 2.240 1,642 -0.01(-0.43%)
Dec 10, 2009 2.289 2.338 2.182 2.250 10,138 -0.04(-1.74%)
Dec 09, 2009 2.289 2.299 2.289 2.290 2,575 -0.02(-0.81%)
Dec 08, 2009 2.415 2.415 2.308 2.308 562 -0.08(-3.26%)
Dec 07, 2009 2.299 2.386 2.299 2.386 410 -0.00(-0.00%)
Dec 04, 2009 2.269 2.386 2.230 2.386 7,879 +0.13(+5.60%)
Dec 03, 2009 2.240 2.279 2.240 2.260 2,566 +0.12(+5.45%)
Dec 02, 2009 2.182 2.279 2.143 2.143 7,167 +0.00(+0.00%)
Dec 01, 2009 2.240 2.240 2.084 2.143 16,016 +0.03(+1.38%)
Nov 30, 2009 2.269 2.269 2.114 2.114 12,012 -0.04(-1.79%)
Nov 25, 2009 2.143 2.152 2.152 2.152 6,262 +0.04(+1.82%)
Nov 24, 2009 2.104 2.221 2.084 2.114 22,279 +0.03(+1.40%)
Nov 23, 2009 2.084 2.104 2.084 2.084 2,156 -0.09(-4.03%)
Nov 20, 2009 2.104 2.240 2.055 2.172 15,852 +0.03(+1.36%)
Nov 19, 2009 2.055 2.144 2.045 2.143 13,629 +0.05(+2.34%)
Nov 18, 2009 2.094 2.143 2.055 2.094 7,520 -0.01(-0.48%)
Nov 17, 2009 2.104 2.114 2.094 2.104 16,222 -0.12(-5.47%)
Nov 16, 2009 2.104 2.230 2.104 2.226 7,778 -0.05(-2.35%)
Nov 13, 2009 2.162 2.279 2.123 2.279 5,852 +0.12(+5.41%)
Nov 12, 2009 2.065 2.260 2.065 2.162 18,565 +0.12(+5.71%)
Nov 11, 2009 2.075 2.386 1.899 2.045 148,675 +0.05(+2.43%)
Nov 09, 2009 1.997 1.997 1.997 1.997 0 +0.00(+0.01%)
Nov 06, 2009 2.055 2.055 1.987 1.997 2,792 -0.05(-2.38%)
Nov 05, 2009 2.036 2.143 2.036 2.045 5,234 +0.01(+0.48%)
Nov 04, 2009 2.026 2.036 2.026 2.036 410 +0.05(+2.45%)
Nov 03, 2009 1.987 1.987 1.987 1.987 205 -0.01(-0.49%)
Nov 02, 2009 2.006 2.006 1.997 1.997 460 +0.01(+0.49%)
Oct 30, 2009 2.191 2.191 1.987 1.987 8,419 -0.16(-7.27%)
Oct 29, 2009 2.172 2.191 2.143 2.143 5,551 +0.00(+0.00%)
Oct 28, 2009 2.152 2.152 2.143 2.143 616 -0.02(-0.99%)
Oct 27, 2009 2.191 2.386 2.143 2.164 2,130 -0.03(-1.24%)
Oct 26, 2009 2.192 2.318 2.191 2.191 1,627 -0.02(-0.88%)
Oct 23, 2009 2.240 2.240 2.211 2.211 2,669 -0.02(-0.87%)
Oct 22, 2009 2.201 2.240 2.162 2.230 7,936 -0.08(-3.56%)
Oct 21, 2009 2.191 2.313 2.191 2.313 2,879 -0.02(-1.06%)
Oct 20, 2009 2.377 2.513 2.338 2.338 3,712 -0.13(-5.14%)
Oct 19, 2009 2.347 2.484 2.347 2.464 5,339 +0.01(+0.40%)
Oct 16, 2009 2.425 2.542 2.281 2.454 4,876 +0.17(+7.23%)
Oct 15, 2009 2.240 2.289 2.240 2.289 7,484 -0.12(-4.87%)
Oct 14, 2009 2.338 2.406 2.338 2.406 2,361 +0.17(+7.41%)
Oct 13, 2009 2.240 2.250 2.240 2.240 2,227 +0.00(+0.00%)
Oct 12, 2009 2.240 2.240 2.240 2.240 924 -0.00(-0.00%)
Oct 09, 2009 2.094 2.523 2.094 2.240 8,841 -0.05(-2.12%)
Oct 08, 2009 2.269 2.328 2.221 2.289 1,601 -0.03(-1.34%)
Oct 07, 2009 2.367 2.367 2.320 2.320 3,002 +0.14(+6.34%)
Oct 06, 2009 2.182 2.183 2.182 2.182 2,002 -0.01(-0.64%)
Oct 05, 2009 2.191 2.201 2.124 2.196 2,053 -0.05(-2.40%)
Oct 02, 2009 2.357 2.357 2.191 2.250 4,147 -0.09(-3.75%)
Oct 01, 2009 2.766 2.766 2.308 2.338 38,709 +0.29(+14.29%)
Sep 30, 2009 2.114 2.240 2.045 2.045 2,838 -0.10(-4.55%)
Sep 29, 2009 2.006 2.269 2.006 2.143 6,548 -0.24(-10.20%)
Sep 28, 2009 2.318 2.425 2.114 2.386 6,096 +0.11(+4.70%)
Sep 25, 2009 2.006 2.493 2.006 2.279 11,938 +0.27(+13.59%)
Sep 23, 2009 1.997 2.006 2.006 2.006 205 -0.12(-5.50%)
Sep 22, 2009 2.133 2.260 2.104 2.123 5,002 +0.00(+0.00%)
Sep 21, 2009 2.162 2.162 2.084 2.123 2,830 -0.07(-3.11%)
Sep 18, 2009 1.979 2.191 1.977 2.191 1,629 +0.10(+4.65%)
Sep 17, 2009 1.948 2.114 1.948 2.094 14,733 +0.18(+9.14%)
Sep 16, 2009 1.909 1.938 1.870 1.919 6,441 -0.03(-1.50%)
Sep 15, 2009 1.948 1.948 1.851 1.948 8,747 -0.02(-0.99%)
Sep 14, 2009 1.987 1.987 1.948 1.967 6,649 +0.01(+0.49%)
Sep 11, 2009 1.987 1.987 1.958 1.958 1,167 -0.01(-0.49%)
Sep 10, 2009 1.958 1.977 1.948 1.967 6,551 -0.01(-0.49%)
Sep 09, 2009 1.987 2.016 1.977 1.977 3,055 +0.00(+0.00%)
Sep 08, 2009 2.026 2.026 1.977 1.977 4,312 -0.07(-3.33%)
Sep 04, 2009 1.997 2.045 1.978 2.045 3,285 +0.07(+3.45%)
Sep 03, 2009 2.055 2.055 1.977 1.977 1,129 +0.01(+0.50%)
Sep 02, 2009 1.967 1.967 1.967 1.967 924 +0.00(+0.00%)
Sep 01, 2009 2.094 2.094 1.958 1.967 3,432 -0.08(-3.81%)
Aug 31, 2009 2.084 2.143 1.997 2.045 4,223 +0.00(+0.00%)
Aug 28, 2009 2.036 2.045 1.967 2.045 10,892 +0.01(+0.57%)
Aug 27, 2009 2.143 2.143 2.026 2.034 4,618 -0.04(-1.97%)
Aug 26, 2009 2.161 2.162 2.075 2.075 320 +0.03(+1.43%)
Aug 25, 2009 2.182 2.191 2.045 2.045 4,876 -0.07(-3.23%)
Aug 24, 2009 2.115 2.172 2.026 2.114 6,262 +0.11(+5.34%)
Aug 21, 2009 2.006 2.094 2.006 2.006 4,505 +0.04(+1.98%)
Aug 20, 2009 2.016 2.016 1.851 1.967 6,057 -0.05(-2.42%)
Aug 19, 2009 1.948 2.016 1.948 2.016 1,437 -0.19(-8.41%)
Aug 18, 2009 2.016 2.201 2.016 2.201 1,950 +0.18(+8.66%)
Aug 17, 2009 2.104 2.269 1.948 2.026 9,423 +0.01(+0.48%)
Aug 14, 2009 2.182 2.191 2.016 2.016 2,356 -0.18(-8.00%)
Aug 13, 2009 2.318 2.318 2.104 2.191 7,750 -0.13(-5.46%)
Aug 12, 2009 2.289 2.581 2.094 2.318 96,430 +0.16(+7.21%)
Aug 11, 2009 2.182 2.191 2.162 2.162 2,156 -0.02(-1.02%)
Aug 10, 2009 2.104 2.191 2.094 2.184 5,954 +0.04(+1.94%)
Aug 07, 2009 2.094 2.279 2.094 2.143 11,899 -0.00(-0.22%)
Aug 06, 2009 2.260 2.289 2.114 2.148 862 -0.09(-4.13%)
Aug 05, 2009 2.065 2.289 2.045 2.240 4,675 -0.04(-1.71%)
Aug 04, 2009 2.143 2.328 2.143 2.279 7,854 +0.14(+6.75%)
Aug 03, 2009 2.045 2.143 2.045 2.135 28,538 +0.09(+4.38%)
Jul 31, 2009 1.851 2.075 1.851 2.045 4,722 +0.00(+0.00%)
Jul 30, 2009 1.870 2.114 1.802 2.045 18,457 +0.19(+10.53%)
Jul 28, 2009 2.123 1.851 1.851 1.851 7,739 -0.10(-5.00%)
Jul 27, 2009 1.812 1.948 1.802 1.948 4,517 +0.15(+8.11%)
Jul 24, 2009 1.928 1.928 1.802 1.802 821 -0.10(-5.13%)
Jul 23, 2009 1.802 1.899 1.802 1.899 1,180 +0.10(+5.41%)
Jul 22, 2009 1.802 1.870 1.802 1.802 4,158 +0.03(+1.65%)
Jul 21, 2009 1.773 1.773 1.773 1.773 2,772 -0.08(-4.21%)
Jul 20, 2009 1.880 1.880 1.850 1.850 462 +0.01(+0.45%)
Jul 17, 2009 1.753 1.842 1.753 1.842 924 +0.14(+8.07%)
Jul 15, 2009 1.743 1.704 1.704 1.704 4,414 -0.03(-1.69%)
Jul 14, 2009 1.714 1.734 1.704 1.734 410 -0.03(-1.66%)
Jul 09, 2009 1.704 1.763 1.763 1.763 14,271 -0.01(-0.55%)
Jul 08, 2009 1.802 1.802 1.763 1.773 2,464 -0.02(-1.09%)
Jul 07, 2009 1.753 1.812 1.753 1.792 6,108 +0.02(+1.10%)
Jul 02, 2009 1.773 1.773 1.773 1.773 0 -0.01(-0.55%)
Jul 01, 2009 1.948 1.948 1.778 1.782 1,437 -0.16(-8.04%)
Jun 29, 2009 1.948 1.938 1.938 1.938 1,745 -0.01(-0.50%)
Jun 26, 2009 1.938 1.948 1.938 1.948 940 +0.01(+0.50%)
Jun 25, 2009 1.938 1.938 1.938 1.938 102 +0.16(+8.74%)
Jun 23, 2009 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
Jun 22, 2009 1.851 1.851 1.782 1.782 2,053 +0.00(+0.00%)
Jun 19, 2009 1.782 1.851 1.782 1.782 6,417 -0.08(-4.19%)
Jun 18, 2009 1.997 1.997 1.792 1.860 7,497 -0.14(-6.83%)
Jun 17, 2009 2.065 2.172 1.997 1.997 10,853 -0.09(-4.21%)
Jun 16, 2009 2.149 2.211 2.055 2.084 4,394 -0.16(-6.96%)
Jun 15, 2009 2.162 2.240 2.055 2.240 9,290 +0.03(+1.32%)
Jun 12, 2009 2.406 2.435 2.211 2.211 19,430 -0.04(-1.72%)
Jun 11, 2009 2.114 2.299 2.114 2.250 10,420 +0.08(+3.58%)
Jun 10, 2009 2.114 2.328 2.045 2.172 32,766 +0.18(+8.78%)
Jun 09, 2009 1.948 2.065 1.948 1.997 9,548 +0.10(+5.13%)
Jun 08, 2009 1.870 1.977 1.851 1.899 6,351 +0.01(+0.52%)
Jun 05, 2009 1.948 2.006 1.851 1.890 18,028 +0.04(+2.11%)
Jun 04, 2009 1.870 1.948 1.773 1.851 19,815 +0.10(+5.56%)
Jun 03, 2009 1.758 1.895 1.753 1.753 11,844 -0.03(-1.64%)
Jun 02, 2009 1.851 1.899 1.782 1.782 7,392 -0.08(-4.54%)
Jun 01, 2009 1.763 1.890 1.549 1.867 49,832 +0.16(+9.54%)
May 29, 2009 1.665 1.714 1.617 1.704 5,364 +0.05(+2.94%)
May 28, 2009 1.578 1.656 1.558 1.656 18,686 +0.11(+6.92%)
May 27, 2009 1.578 1.588 1.461 1.549 17,544 -0.04(-2.65%)
May 26, 2009 1.383 1.617 1.373 1.591 18,683 +0.09(+6.05%)
May 22, 2009 1.441 1.510 1.325 1.500 16,675 +0.14(+10.00%)
May 21, 2009 1.423 1.441 1.354 1.364 11,119 -0.07(-4.77%)
May 20, 2009 1.441 1.461 1.393 1.432 27,526 +0.00(+0.01%)
May 19, 2009 1.432 1.461 1.383 1.432 21,466 +0.05(+3.52%)
May 18, 2009 1.441 1.451 1.315 1.383 29,677 -0.03(-2.06%)
May 15, 2009 1.617 1.617 1.266 1.412 80,759 +0.15(+11.53%)
May 14, 2009 1.510 1.510 1.198 1.266 84,057 -0.32(-20.25%)
May 13, 2009 1.656 1.656 1.588 1.588 15,761 -0.13(-7.39%)
May 12, 2009 1.734 1.734 1.656 1.714 8,067 +0.00(+0.00%)
May 11, 2009 1.695 1.714 1.665 1.714 2,566 +0.05(+2.92%)
May 08, 2009 1.704 1.704 1.617 1.665 4,260 -0.03(-1.72%)
May 07, 2009 1.558 1.704 1.558 1.695 2,669 +0.02(+1.16%)
May 06, 2009 1.695 1.704 1.500 1.675 17,141 +0.00(+0.00%)
May 05, 2009 1.558 1.675 1.558 1.675 14,768 +0.13(+8.18%)
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.