Stock Quote

Cti Inds Corp (NQ: CTIB )

1.720 USD UNCHANGED
Streaming Delayed Price Updated: 7:35 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.940 4.940 4.900 4.900 1,100 -0.04(-0.81%)
Mar 28, 2003 4.750 4.940 4.750 4.940 4,200 +0.19(+4.00%)
Mar 27, 2003 4.770 4.770 4.750 4.750 2,700 -0.25(-5.00%)
Mar 26, 2003 5.000 5.000 5.000 5.000 9,600 +0.00(+0.00%)
Mar 25, 2003 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Mar 24, 2003 5.000 5.000 5.000 5.000 1,356 +0.00(+0.00%)
Mar 21, 2003 5.000 5.110 5.000 5.000 2,000 +0.13(+2.67%)
Mar 20, 2003 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 19, 2003 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 18, 2003 4.910 4.910 4.800 4.870 1,900 -0.06(-1.22%)
Mar 17, 2003 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Mar 14, 2003 4.960 4.960 4.930 4.930 1,000 -0.21(-4.09%)
Mar 13, 2003 4.930 5.140 4.930 5.140 1,200 +0.15(+3.01%)
Mar 12, 2003 5.100 5.100 4.990 4.990 1,800 -0.21(-4.04%)
Mar 11, 2003 5.000 5.340 5.000 5.200 3,200 +0.20(+4.00%)
Mar 07, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 06, 2003 4.990 5.000 4.990 5.000 1,600 +0.00(+0.00%)
Mar 05, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 04, 2003 4.990 5.000 4.990 5.000 1,100 +0.12(+2.46%)
Mar 03, 2003 4.880 4.880 4.880 4.880 100 -0.02(-0.41%)
Feb 28, 2003 4.990 4.990 4.890 4.900 1,800 +0.10(+2.08%)
Feb 27, 2003 4.800 4.800 4.800 4.800 100 -0.11(-2.24%)
Feb 26, 2003 5.140 5.150 4.750 4.910 9,700 -0.22(-4.29%)
Feb 25, 2003 5.540 5.560 5.100 5.130 2,000 -0.36(-6.56%)
Feb 24, 2003 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Feb 21, 2003 5.530 5.530 5.490 5.490 2,100 -0.15(-2.66%)
Feb 20, 2003 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Feb 19, 2003 5.510 5.640 5.510 5.640 1,200 +0.14(+2.55%)
Feb 18, 2003 5.610 5.700 5.500 5.500 4,000 -0.14(-2.48%)
Feb 14, 2003 5.680 5.680 5.640 5.640 900 -0.21(-3.59%)
Feb 13, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 12, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 11, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 10, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 07, 2003 5.940 5.980 5.850 5.850 3,500 -0.04(-0.68%)
Feb 06, 2003 5.350 5.890 5.350 5.890 5,400 +0.41(+7.48%)
Feb 05, 2003 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Feb 04, 2003 5.010 5.480 5.010 5.480 8,800 -0.06(-1.08%)
Feb 03, 2003 5.390 5.680 5.390 5.540 4,400 -0.08(-1.42%)
Jan 30, 2003 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Jan 29, 2003 5.620 5.620 5.620 5.620 800 -0.18(-3.10%)
Jan 28, 2003 5.800 5.800 5.800 5.800 200 -0.07(-1.19%)
Jan 24, 2003 5.870 5.870 5.870 5.870 600 +0.25(+4.43%)
Jan 23, 2003 5.621 5.621 5.621 5.621 500 +0.01(+0.20%)
Jan 22, 2003 5.610 5.610 5.400 5.610 4,500 -0.24(-4.10%)
Jan 21, 2003 5.700 5.850 5.610 5.850 4,800 -0.01(-0.17%)
Jan 17, 2003 6.020 6.030 5.460 5.860 8,400 -0.19(-3.12%)
Jan 16, 2003 6.060 6.060 6.049 6.049 2,800 -0.02(-0.35%)
Jan 15, 2003 6.070 6.200 6.070 6.070 1,100 -0.13(-2.10%)
Jan 14, 2003 5.800 6.200 5.800 6.200 5,100 +0.00(+0.00%)
Jan 13, 2003 6.200 6.200 6.200 6.200 500 +0.00(+0.00%)
Jan 10, 2003 6.000 6.200 6.000 6.200 1,800 +0.38(+6.53%)
Jan 09, 2003 5.820 5.820 5.820 5.820 200 -0.05(-0.85%)
Jan 08, 2003 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Jan 07, 2003 5.160 5.980 5.160 5.870 24,800 -0.35(-5.63%)
Jan 06, 2003 6.040 6.220 6.040 6.220 2,200 +0.00(+0.00%)
Jan 03, 2003 6.100 6.220 6.020 6.220 1,100 +0.18(+2.98%)
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.