Stock Quote

Cti Inds Corp (NQ: CTIB )

1.890 USD UNCHANGED
Streaming Delayed Price Updated: 7:42 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 8.370 8.820 7.670 7.780 82,797 -0.65(-7.72%)
Mar 29, 2007 8.950 9.160 8.340 8.431 53,361 -0.50(-5.59%)
Mar 28, 2007 9.230 9.230 8.250 8.930 70,565 -0.31(-3.35%)
Mar 27, 2007 9.990 10.00 9.020 9.240 81,938 -0.69(-6.95%)
Mar 26, 2007 10.20 10.25 9.930 9.930 113,258 +0.06(+0.61%)
Mar 23, 2007 9.000 9.910 8.680 9.870 190,845 +0.88(+9.79%)
Mar 22, 2007 8.380 10.39 8.210 8.990 394,414 +0.88(+10.85%)
Mar 21, 2007 8.000 8.880 7.510 8.110 150,688 +0.56(+7.42%)
Mar 20, 2007 6.440 7.550 6.370 7.550 68,075 +0.65(+9.42%)
Mar 19, 2007 6.990 7.030 6.690 6.900 49,202 +0.05(+0.73%)
Mar 16, 2007 6.690 6.850 6.650 6.850 25,126 +0.18(+2.70%)
Mar 15, 2007 5.910 6.720 5.120 6.670 65,161 +0.27(+4.22%)
Mar 14, 2007 6.260 6.400 6.180 6.400 66,101 +0.14(+2.31%)
Mar 13, 2007 6.020 6.420 6.060 6.256 32,589 +0.24(+3.92%)
Mar 12, 2007 5.800 6.339 5.610 6.020 149,346 +0.41(+7.31%)
Mar 09, 2007 5.730 6.000 5.399 5.610 54,728 -0.09(-1.58%)
Mar 08, 2007 5.500 5.700 5.460 5.700 49,586 +0.25(+4.59%)
Mar 07, 2007 5.370 5.460 5.370 5.450 26,771 +0.09(+1.68%)
Mar 06, 2007 5.200 5.380 5.060 5.360 44,244 +0.16(+3.08%)
Mar 05, 2007 4.950 5.340 4.950 5.200 62,716 +0.16(+3.17%)
Mar 02, 2007 5.000 5.040 4.900 5.040 12,636 -0.01(-0.20%)
Mar 01, 2007 5.010 5.050 4.800 5.050 37,048 +0.05(+1.00%)
Feb 28, 2007 4.730 5.050 4.730 5.000 38,564 +0.22(+4.60%)
Feb 27, 2007 4.990 5.020 4.560 4.780 24,633 -0.12(-2.45%)
Feb 26, 2007 4.640 5.020 4.590 4.900 41,393 +0.31(+6.75%)
Feb 23, 2007 4.690 4.860 4.570 4.590 3,800 -0.14(-2.96%)
Feb 22, 2007 4.660 4.900 4.620 4.730 11,000 +0.08(+1.72%)
Feb 21, 2007 4.650 4.660 4.600 4.650 15,840 +0.01(+0.22%)
Feb 20, 2007 4.690 4.800 4.614 4.640 21,108 -0.07(-1.49%)
Feb 16, 2007 4.810 4.810 4.650 4.710 33,000 -0.14(-2.88%)
Feb 15, 2007 5.017 5.130 4.680 4.849 19,490 -0.16(-3.20%)
Feb 14, 2007 4.600 5.120 4.600 5.010 41,115 +0.07(+1.42%)
Feb 13, 2007 4.960 5.030 4.900 4.940 6,900 +0.01(+0.20%)
Feb 12, 2007 4.960 4.980 4.900 4.930 8,141 -0.01(-0.20%)
Feb 09, 2007 4.890 4.980 4.741 4.940 19,250 +0.10(+2.07%)
Feb 08, 2007 4.910 4.910 4.832 4.840 4,000 +0.02(+0.41%)
Feb 07, 2007 4.710 4.980 4.670 4.820 16,659 +0.14(+2.99%)
Feb 06, 2007 4.680 4.680 4.620 4.680 5,700 +0.07(+1.52%)
Feb 05, 2007 4.640 4.700 4.580 4.610 16,370 -0.05(-1.07%)
Feb 02, 2007 4.700 4.810 4.614 4.660 6,478 -0.01(-0.21%)
Feb 01, 2007 4.710 4.770 4.520 4.670 24,306 +0.02(+0.43%)
Jan 31, 2007 4.790 4.810 4.650 4.650 11,216 -0.12(-2.52%)
Jan 30, 2007 4.520 4.800 4.410 4.770 24,440 +0.24(+5.30%)
Jan 29, 2007 4.900 4.940 4.390 4.530 101,652 -0.38(-7.74%)
Jan 26, 2007 4.956 5.030 4.640 4.910 58,000 +0.04(+0.82%)
Jan 25, 2007 4.990 5.110 4.786 4.870 20,068 -0.16(-3.18%)
Jan 24, 2007 4.900 5.120 4.900 5.030 10,390 +0.11(+2.24%)
Jan 23, 2007 5.000 5.040 4.770 4.920 41,630 -0.11(-2.19%)
Jan 22, 2007 5.160 5.160 4.870 5.030 13,687 -0.14(-2.71%)
Jan 19, 2007 5.050 5.220 5.050 5.170 14,708 +0.09(+1.77%)
Jan 18, 2007 5.010 5.180 4.920 5.080 12,744 +0.00(+0.00%)
Jan 17, 2007 5.110 5.280 5.080 5.080 31,700 -0.09(-1.74%)
Jan 16, 2007 5.280 5.620 5.100 5.170 122,803 +0.04(+0.78%)
Jan 12, 2007 4.980 5.349 4.876 5.130 116,029 +0.18(+3.64%)
Jan 11, 2007 4.790 4.950 4.780 4.950 18,117 +0.15(+3.13%)
Jan 10, 2007 4.800 4.870 4.770 4.800 10,791 -0.06(-1.23%)
Jan 09, 2007 4.940 4.960 4.830 4.860 27,717 +0.04(+0.83%)
Jan 08, 2007 4.840 4.840 4.710 4.820 49,344 +0.06(+1.26%)
Jan 05, 2007 4.950 4.980 4.670 4.760 37,189 -0.05(-1.04%)
Jan 04, 2007 4.800 5.060 4.740 4.810 89,376 +0.02(+0.42%)
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.