Stock Quote

Cti Inds Corp (NQ: CTIB )

1.880 USD -0.050 (-2.59%)
Official Closing Price Updated: 6:42 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.003 4.003 4.003 0 -0.35(-7.98%)
Mar 27, 2018 4.350 4.350 4.350 112 +0.05(+1.16%)
Mar 23, 2018 4.300 4.300 4.300 6 +0.10(+2.38%)
Mar 22, 2018 4.200 4.200 4.200 4.200 173 -0.20(-4.55%)
Mar 21, 2018 4.450 4.450 4.340 4.400 12,066 +0.02(+0.46%)
Mar 20, 2018 4.384 4.490 4.337 4.380 7,353 +0.25(+6.06%)
Mar 19, 2018 4.200 4.200 4.130 4.130 1,515 -0.06(-1.34%)
Mar 16, 2018 4.288 4.300 4.186 4.186 695 -0.25(-5.72%)
Mar 15, 2018 4.290 4.490 4.290 4.440 3,903 +0.29(+6.99%)
Mar 14, 2018 4.070 4.150 4.011 4.150 4,508 -0.30(-6.74%)
Mar 13, 2018 4.450 4.450 4.450 4.450 1,036 +0.00(+0.00%)
Mar 12, 2018 4.450 4.450 4.450 4.450 314 +0.39(+9.61%)
Mar 09, 2018 4.433 4.433 4.060 4.060 357 +0.04(+0.95%)
Mar 08, 2018 4.480 4.480 4.022 4.022 2,686 -0.53(-11.61%)
Mar 06, 2018 4.550 4.550 4.550 0 -0.45(-9.00%)
Mar 05, 2018 5.000 5.000 5.000 5.000 1,009 +0.00(+0.00%)
Feb 28, 2018 5.000 5.000 5.000 92 +0.05(+1.01%)
Feb 20, 2018 4.950 4.950 4.950 0 +0.24(+5.11%)
Feb 13, 2018 4.709 4.709 4.709 0 +0.01(+0.20%)
Feb 09, 2018 4.700 4.700 4.700 44 -0.24(-4.88%)
Feb 08, 2018 4.941 4.941 4.941 4.941 118 +0.10(+2.09%)
Feb 07, 2018 4.840 4.840 4.840 4.840 119 +0.32(+7.08%)
Feb 05, 2018 4.520 4.520 4.520 18 -0.23(-4.84%)
Feb 02, 2018 4.750 4.750 4.750 4.750 349 +0.00(+0.00%)
Jan 31, 2018 4.750 4.750 4.750 17 -0.15(-3.06%)
Jan 23, 2018 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 19, 2018 4.900 4.900 4.900 36 +0.45(+10.11%)
Jan 18, 2018 4.690 4.690 4.450 4.450 377 -0.07(-1.55%)
Jan 17, 2018 4.950 4.950 4.520 4.520 2,223 +0.19(+4.29%)
Jan 16, 2018 4.760 4.760 4.760 4.334 743 -0.57(-11.55%)
Jan 12, 2018 4.900 4.900 4.900 0 +0.15(+3.16%)
Jan 11, 2018 4.750 4.750 4.750 4.750 113 +0.30(+6.74%)
Jan 10, 2018 4.450 4.450 4.450 4.450 209 -0.31(-6.51%)
Jan 09, 2018 4.460 4.800 4.460 4.760 1,275 +0.28(+6.25%)
Jan 08, 2018 4.650 5.090 4.380 4.480 8,358 +0.08(+1.82%)
Jan 05, 2018 4.400 4.892 4.202 4.400 7,597 +0.00(+0.00%)
Jan 04, 2018 3.950 4.470 3.950 4.400 21,980 +0.25(+6.02%)
Jan 03, 2018 4.150 4.150 4.140 4.150 4,013 +0.00(+0.00%)
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.