Stock Quote

Cti Inds Corp (NQ: CTIB )

2.080 USD -0.140 (-6.31%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.200 1.890 1.200 1.710 81,503 -0.46(-21.20%)
Mar 30, 2009 2.180 2.230 2.000 2.170 1,925 +0.07(+3.33%)
Mar 26, 2009 2.150 2.180 2.100 2.100 7,425 -0.00(-0.00%)
Mar 25, 2009 2.010 2.230 1.900 2.100 48,785 +0.21(+11.12%)
Mar 24, 2009 1.900 2.150 1.850 1.890 14,499 +0.01(+0.53%)
Mar 23, 2009 1.880 1.880 1.850 1.880 5,900 +0.03(+1.62%)
Mar 20, 2009 1.850 2.000 1.850 1.850 6,510 +0.00(+0.00%)
Mar 19, 2009 1.860 1.860 1.850 1.850 12,900 -0.01(-0.54%)
Mar 18, 2009 1.960 1.960 1.850 1.860 8,190 -0.04(-2.11%)
Mar 17, 2009 1.990 2.060 1.850 1.900 6,400 -0.12(-5.94%)
Mar 13, 2009 1.890 2.020 2.020 2.020 5,500 +0.13(+6.88%)
Mar 12, 2009 1.850 1.890 1.760 1.890 1,600 +0.09(+5.00%)
Mar 11, 2009 1.850 1.850 1.790 1.800 6,082 -0.05(-2.70%)
Mar 10, 2009 1.700 1.900 1.700 1.850 4,300 +0.10(+5.71%)
Mar 06, 2009 1.820 1.750 1.750 1.750 10,700 -0.07(-3.85%)
Mar 05, 2009 1.900 1.900 1.800 1.820 28,598 -0.14(-7.14%)
Mar 04, 2009 1.804 1.960 1.804 1.960 2,000 +0.13(+7.10%)
Mar 02, 2009 2.000 2.040 1.830 1.830 6,081 -0.17(-8.50%)
Feb 26, 2009 2.000 2.000 2.000 2.000 0 -0.10(-4.76%)
Feb 25, 2009 2.100 2.100 2.050 2.100 31,613 +0.04(+1.94%)
Feb 24, 2009 2.040 2.073 2.030 2.060 4,406 -0.23(-10.05%)
Feb 23, 2009 2.110 2.290 2.090 2.290 11,850 +0.07(+3.16%)
Feb 19, 2009 2.250 2.220 2.220 2.220 13,500 -0.05(-2.21%)
Feb 18, 2009 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Feb 17, 2009 2.280 2.310 2.270 2.270 2,763 -0.01(-0.43%)
Feb 13, 2009 2.300 2.300 2.280 2.280 2,837 -0.26(-10.24%)
Feb 12, 2009 2.480 2.540 2.280 2.540 3,029 +0.26(+11.41%)
Feb 11, 2009 2.290 2.290 2.280 2.280 4,060 -0.10(-4.21%)
Feb 10, 2009 2.390 2.400 2.290 2.380 1,900 -0.19(-7.39%)
Feb 09, 2009 2.290 2.570 2.290 2.570 1,600 +0.29(+12.71%)
Feb 06, 2009 2.310 2.310 2.280 2.280 1,500 -0.02(-0.87%)
Feb 05, 2009 2.450 2.450 2.280 2.300 9,200 -0.04(-1.71%)
Feb 04, 2009 2.340 2.340 2.340 2.340 300 -0.13(-5.26%)
Feb 03, 2009 2.310 2.470 2.310 2.470 7,900 +0.16(+6.93%)
Feb 02, 2009 2.400 2.400 2.260 2.310 5,000 -0.25(-9.77%)
Jan 30, 2009 2.520 2.560 2.500 2.560 4,300 +0.14(+5.79%)
Jan 29, 2009 2.600 2.600 2.410 2.420 7,908 -0.20(-7.64%)
Jan 28, 2009 2.340 2.650 2.340 2.620 39,141 +0.32(+13.92%)
Jan 27, 2009 2.290 2.300 2.290 2.300 13,473 +0.08(+3.60%)
Jan 26, 2009 2.200 2.250 2.200 2.220 4,700 +0.02(+0.91%)
Jan 23, 2009 2.110 2.200 2.070 2.200 10,600 -0.00(-0.00%)
Jan 22, 2009 2.290 2.290 2.200 2.200 1,600 +0.02(+0.92%)
Jan 16, 2009 2.120 2.180 2.180 2.180 6,600 +0.07(+3.32%)
Jan 15, 2009 2.290 2.300 2.110 2.110 3,028 +0.01(+0.48%)
Jan 14, 2009 2.440 2.440 2.080 2.100 3,050 -0.04(-1.87%)
Jan 13, 2009 2.180 2.180 2.130 2.140 4,400 +0.01(+0.46%)
Jan 12, 2009 2.310 2.310 2.130 2.130 2,100 -0.29(-11.98%)
Jan 09, 2009 2.310 2.480 2.310 2.420 1,400 +0.12(+5.22%)
Jan 08, 2009 2.310 2.310 2.300 2.300 1,000 -0.04(-1.71%)
Jan 07, 2009 2.440 2.450 2.340 2.340 1,100 -0.09(-3.71%)
Jan 06, 2009 2.100 2.490 2.100 2.430 21,265 +0.28(+13.03%)
Jan 05, 2009 2.190 2.200 2.130 2.150 14,788 -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.