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 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%)
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.