Stock Quote

Cti Inds Corp (NQ: CTIB )

2.220 USD +0.030 (+1.37%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.540 2.670 2.383 2.520 567,600 +0.02(+0.80%)
Feb 25, 2021 2.890 2.930 2.500 2.500 1,220,849 -0.56(-18.30%)
Feb 24, 2021 2.750 3.110 2.620 3.060 5,851,291 +0.12(+4.08%)
Feb 23, 2021 4.130 5.000 2.880 2.940 181,705,571 +0.57(+24.05%)
Feb 22, 2021 2.230 2.580 2.230 2.370 9,332,498 +0.07(+3.04%)
Feb 19, 2021 2.330 2.370 2.170 2.300 246,200 +0.04(+1.77%)
Feb 18, 2021 2.370 2.400 2.250 2.260 349,675 -0.16(-6.61%)
Feb 17, 2021 2.350 2.650 2.330 2.420 652,719 +0.04(+1.68%)
Feb 16, 2021 2.380 2.480 2.330 2.380 237,436 -0.03(-1.24%)
Feb 12, 2021 2.430 2.450 2.260 2.410 586,300 -0.08(-3.21%)
Feb 11, 2021 2.370 2.670 2.350 2.490 1,148,183 +0.16(+6.87%)
Feb 10, 2021 2.380 2.430 2.280 2.330 334,692 -0.01(-0.43%)
Feb 09, 2021 2.400 2.420 2.270 2.340 421,794 -0.02(-0.85%)
Feb 08, 2021 2.440 2.440 2.330 2.360 403,778 +0.04(+1.72%)
Feb 05, 2021 2.180 2.350 2.150 2.320 1,191,200 +0.20(+9.43%)
Feb 04, 2021 2.120 2.180 2.100 2.120 127,444 +0.02(+0.95%)
Feb 03, 2021 2.050 2.180 2.030 2.100 422,371 +0.07(+3.45%)
Feb 02, 2021 1.970 2.050 1.970 2.030 163,596 +0.05(+2.53%)
Feb 01, 2021 1.940 2.010 1.930 1.980 89,426 +0.10(+5.32%)
Jan 29, 2021 2.000 2.040 1.880 1.880 227,800 -0.13(-6.47%)
Jan 28, 2021 1.950 2.070 1.890 2.010 284,762 +0.06(+3.08%)
Jan 27, 2021 2.050 2.080 1.940 1.950 253,943 -0.17(-8.02%)
Jan 26, 2021 2.030 2.120 2.020 2.120 248,667 +0.11(+5.47%)
Jan 25, 2021 2.040 2.040 1.980 2.010 156,701 -0.01(-0.50%)
Jan 22, 2021 1.980 2.050 1.980 2.020 124,500 +0.03(+1.51%)
Jan 21, 2021 2.040 2.060 1.970 1.990 216,830 -0.02(-1.00%)
Jan 20, 2021 1.930 2.057 1.930 2.010 195,055 +0.09(+4.69%)
Jan 19, 2021 1.900 1.960 1.880 1.920 130,703 +0.01(+0.52%)
Jan 15, 2021 2.020 2.060 1.900 1.910 345,000 -0.13(-6.37%)
Jan 14, 2021 1.930 2.050 1.920 2.040 507,188 +0.11(+5.70%)
Jan 13, 2021 1.960 1.980 1.900 1.930 128,762 -0.01(-0.52%)
Jan 12, 2021 1.870 1.940 1.870 1.940 400,405 +0.08(+4.30%)
Jan 11, 2021 1.930 1.940 1.840 1.860 217,797 -0.01(-0.53%)
Jan 08, 2021 1.820 1.930 1.770 1.870 197,400 +0.07(+3.89%)
Jan 07, 2021 1.790 1.820 1.710 1.800 100,381 +0.07(+4.05%)
Jan 06, 2021 1.840 1.840 1.730 1.730 150,436 -0.06(-3.35%)
Jan 05, 2021 1.830 1.850 1.730 1.790 91,489 +0.00(+0.00%)
Jan 04, 2021 1.720 1.800 1.700 1.790 69,263 +0.07(+4.07%)
Dec 31, 2020 1.720 1.720 1.720 213,983 -0.09(-4.97%)
Dec 30, 2020 1.830 1.850 1.760 1.810 213,983 -0.01(-0.55%)
Dec 29, 2020 1.850 1.860 1.810 1.820 270,931 -0.04(-2.15%)
Dec 28, 2020 1.910 1.920 1.860 1.860 166,042 -0.05(-2.62%)
Dec 24, 2020 1.930 1.950 1.900 1.910 114,400 -0.01(-0.52%)
Dec 23, 2020 1.950 1.980 1.900 1.920 310,707 -0.09(-4.48%)
Dec 22, 2020 1.940 2.040 1.900 2.010 1,078,469 +0.11(+5.79%)
Dec 21, 2020 1.960 1.960 1.880 1.900 117,219 -0.03(-1.55%)
Dec 18, 2020 2.000 2.025 1.930 1.930 146,200 -0.05(-2.53%)
Dec 17, 2020 1.910 1.990 1.890 1.980 241,103 +0.07(+3.66%)
Dec 16, 2020 1.900 1.970 1.880 1.910 282,488 +0.03(+1.60%)
Dec 15, 2020 1.920 1.940 1.850 1.880 282,630 -0.05(-2.59%)
Dec 14, 2020 1.950 1.980 1.890 1.930 398,658 -0.02(-1.03%)
Dec 11, 2020 2.050 2.068 1.950 1.950 678,300 -0.08(-3.94%)
Dec 10, 2020 2.120 2.220 2.010 2.030 1,201,820 -0.24(-10.57%)
Dec 09, 2020 2.090 2.330 2.010 2.270 2,398,018 +0.23(+11.27%)
Dec 08, 2020 2.020 2.090 2.000 2.040 186,465 -0.02(-0.97%)
Dec 07, 2020 2.120 2.140 2.020 2.060 429,122 -0.06(-2.83%)
Dec 04, 2020 2.070 2.120 2.052 2.120 196,500 +0.07(+3.41%)
Dec 03, 2020 1.980 2.150 1.980 2.050 514,238 +0.05(+2.50%)
Dec 02, 2020 2.100 2.100 1.960 2.000 327,597 -0.10(-4.76%)
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.