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, 2012 4.610 4.610 4.610 4.610 0 -0.01(-0.22%)
Feb 28, 2012 4.360 4.620 4.360 4.620 200 +0.26(+5.96%)
Feb 27, 2012 4.460 4.460 4.280 4.360 6,347 -0.26(-5.63%)
Feb 24, 2012 4.770 4.949 4.397 4.620 7,139 -0.37(-7.41%)
Feb 23, 2012 4.990 4.990 4.990 4.990 200 +0.21(+4.39%)
Feb 22, 2012 4.780 4.780 4.780 4.780 100 +0.00(+0.00%)
Feb 21, 2012 4.850 4.852 4.780 4.780 700 -0.13(-2.65%)
Feb 17, 2012 4.800 4.950 4.650 4.910 2,766 +0.04(+0.82%)
Feb 16, 2012 4.860 4.990 4.520 4.870 6,504 +0.15(+3.18%)
Feb 15, 2012 4.830 4.840 4.720 4.720 2,200 -0.16(-3.28%)
Feb 14, 2012 4.880 4.880 4.880 4.880 500 +0.33(+7.25%)
Feb 13, 2012 4.950 4.950 4.360 4.550 3,213 -0.30(-6.19%)
Feb 09, 2012 4.880 4.850 4.850 4.850 900 +0.03(+0.62%)
Feb 08, 2012 4.740 4.820 4.740 4.820 300 +0.11(+2.34%)
Feb 07, 2012 4.710 4.710 4.710 4.710 300 -0.01(-0.21%)
Feb 06, 2012 4.720 4.720 4.720 4.720 100 -0.15(-3.08%)
Feb 02, 2012 4.950 4.870 4.870 4.870 1,800 +0.03(+0.62%)
Feb 01, 2012 5.000 5.000 4.840 4.840 1,050 +0.24(+5.22%)
Jan 31, 2012 4.060 4.601 4.060 4.600 4,384 -0.12(-2.54%)
Jan 30, 2012 4.720 4.720 4.720 4.720 316 -0.27(-5.41%)
Jan 25, 2012 4.990 4.990 4.990 4.990 0 +0.21(+4.39%)
Jan 20, 2012 4.800 4.780 4.780 4.780 500 -0.04(-0.83%)
Jan 19, 2012 4.760 4.990 4.700 4.820 5,700 -0.16(-3.21%)
Jan 18, 2012 4.800 4.980 4.710 4.980 633 -0.02(-0.40%)
Jan 17, 2012 5.000 5.000 5.000 5.000 100 +0.03(+0.60%)
Jan 13, 2012 4.900 5.000 4.890 4.970 1,734 +0.06(+1.22%)
Jan 11, 2012 5.000 4.910 4.910 4.910 600 -0.08(-1.60%)
Jan 10, 2012 5.000 5.000 4.900 4.990 1,700 -0.06(-1.19%)
Jan 05, 2012 4.860 5.050 5.050 5.050 5,200 +0.11(+2.23%)
Jan 04, 2012 4.690 4.970 4.550 4.940 5,600 +0.56(+12.79%)
Dec 30, 2011 4.440 4.668 4.370 4.380 1,900 -0.06(-1.35%)
Dec 29, 2011 4.418 4.668 4.418 4.440 2,400 -0.07(-1.55%)
Dec 28, 2011 4.510 4.540 4.510 4.510 2,100 +0.00(+0.00%)
Dec 23, 2011 4.510 4.510 4.510 4.510 0 -0.11(-2.38%)
Dec 20, 2011 4.620 4.620 4.620 4.620 0 -0.03(-0.65%)
Dec 19, 2011 4.720 4.730 4.410 4.650 3,571 -0.21(-4.32%)
Dec 16, 2011 4.830 5.189 4.660 4.860 5,192 -0.09(-1.82%)
Dec 15, 2011 5.030 5.720 4.890 4.950 29,420 -0.07(-1.39%)
Dec 14, 2011 5.200 5.302 5.000 5.020 6,558 +0.12(+2.45%)
Dec 12, 2011 4.900 4.900 4.900 4.900 0 -0.34(-6.49%)
Dec 09, 2011 5.050 5.250 4.950 5.240 1,859 +0.12(+2.34%)
Dec 08, 2011 5.200 5.200 5.120 5.120 300 +0.47(+10.11%)
Dec 07, 2011 5.250 5.250 4.650 4.650 400 +0.09(+1.98%)
Dec 06, 2011 5.380 5.380 4.560 4.560 2,400 -0.69(-13.14%)
Dec 05, 2011 5.060 5.260 5.060 5.250 5,748 +0.25(+5.00%)
Dec 02, 2011 5.030 5.050 5.000 5.000 2,476 +0.32(+6.84%)
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.