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 31, 2005 1.600 1.635 1.560 1.600 20,750 -0.04(-2.44%)
Mar 30, 2005 1.601 1.640 1.601 1.640 8,300 +0.04(+2.50%)
Mar 29, 2005 1.610 1.650 1.600 1.600 32,250 -0.06(-3.61%)
Mar 28, 2005 1.730 1.770 1.610 1.660 56,881 -0.10(-5.68%)
Mar 24, 2005 1.720 1.850 1.720 1.760 9,390 +0.00(+0.00%)
Mar 23, 2005 1.770 1.970 1.760 1.760 49,180 +0.00(+0.00%)
Mar 22, 2005 1.720 1.830 1.720 1.760 18,684 +0.01(+0.57%)
Mar 21, 2005 1.800 1.800 1.720 1.750 7,950 -0.07(-3.85%)
Mar 18, 2005 1.930 1.930 1.770 1.820 5,885 -0.05(-2.67%)
Mar 17, 2005 1.850 1.870 1.840 1.870 9,900 +0.02(+1.08%)
Mar 16, 2005 2.000 2.059 1.840 1.850 39,924 -0.11(-5.61%)
Mar 15, 2005 1.890 2.080 1.890 1.960 36,610 +0.05(+2.62%)
Mar 14, 2005 2.100 2.100 1.880 1.910 83,400 -0.09(-4.45%)
Mar 11, 2005 1.960 2.530 1.820 1.999 426,338 -0.00(-0.05%)
Mar 10, 2005 1.750 2.350 1.750 2.000 164,666 +0.21(+11.98%)
Mar 09, 2005 1.891 1.920 1.750 1.786 30,084 -0.00(-0.22%)
Mar 08, 2005 1.960 2.080 1.760 1.790 55,924 -0.07(-3.76%)
Mar 07, 2005 1.840 2.500 1.810 1.860 331,525 +0.02(+1.09%)
Mar 04, 2005 1.600 1.860 1.599 1.840 63,945 +0.28(+17.95%)
Mar 03, 2005 1.550 1.640 1.550 1.560 14,500 -0.04(-2.50%)
Mar 02, 2005 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Mar 01, 2005 1.630 1.630 1.600 1.600 8,250 -0.02(-1.23%)
Feb 28, 2005 1.620 1.620 1.620 1.620 4,100 +0.00(+0.00%)
Feb 25, 2005 1.700 1.710 1.620 1.620 1,300 -0.10(-5.81%)
Feb 24, 2005 1.720 1.730 1.720 1.720 4,360 +0.01(+0.53%)
Feb 23, 2005 1.711 1.711 1.711 1.711 0 +0.00(+0.00%)
Feb 22, 2005 1.790 1.790 1.711 1.711 3,250 -0.04(-2.23%)
Feb 18, 2005 1.670 1.750 1.654 1.750 3,500 +0.05(+2.94%)
Feb 17, 2005 1.700 1.700 1.700 1.700 4,360 -0.06(-3.41%)
Feb 16, 2005 1.690 1.770 1.670 1.760 3,300 +0.09(+5.39%)
Feb 15, 2005 1.610 1.690 1.610 1.670 9,074 +0.02(+1.21%)
Feb 14, 2005 1.650 1.674 1.650 1.650 3,952 -0.02(-1.20%)
Feb 11, 2005 1.760 1.760 1.630 1.670 12,049 +0.02(+1.21%)
Feb 10, 2005 1.630 1.680 1.600 1.650 7,762 +0.05(+3.12%)
Feb 09, 2005 1.660 1.660 1.600 1.600 2,965 -0.04(-2.44%)
Feb 08, 2005 1.690 1.730 1.630 1.640 5,700 -0.06(-3.53%)
Feb 07, 2005 1.750 1.750 1.670 1.700 23,373 -0.10(-5.50%)
Feb 04, 2005 1.980 1.980 1.730 1.799 6,347 +0.03(+1.64%)
Feb 03, 2005 1.930 2.050 1.750 1.770 22,022 -0.20(-10.15%)
Feb 02, 2005 1.830 2.080 1.721 1.970 34,065 +0.17(+9.44%)
Feb 01, 2005 1.950 2.760 1.710 1.800 399,989 -0.04(-2.12%)
Jan 31, 2005 1.570 1.850 1.570 1.839 40,450 +0.32(+20.99%)
Jan 28, 2005 1.520 1.530 1.520 1.520 4,700 +0.00(+0.00%)
Jan 27, 2005 1.580 1.600 1.500 1.520 31,347 -0.08(-5.00%)
Jan 26, 2005 1.650 1.650 1.590 1.600 8,780 -0.05(-3.03%)
Jan 25, 2005 1.600 1.680 1.600 1.650 8,500 +0.01(+0.61%)
Jan 24, 2005 1.630 1.690 1.600 1.640 17,557 -0.01(-0.61%)
Jan 21, 2005 1.610 1.730 1.580 1.650 15,910 -0.05(-2.94%)
Jan 20, 2005 1.750 1.751 1.660 1.700 6,490 -0.07(-3.95%)
Jan 19, 2005 1.920 1.920 1.680 1.770 29,360 -0.10(-5.35%)
Jan 18, 2005 2.100 2.150 1.750 1.870 44,143 -0.22(-10.53%)
Jan 14, 2005 2.030 2.150 2.030 2.090 40,280 +0.06(+2.96%)
Jan 13, 2005 2.150 2.370 2.000 2.030 44,923 -0.17(-7.73%)
Jan 12, 2005 2.500 2.750 2.200 2.200 60,915 -0.25(-10.20%)
Jan 11, 2005 2.990 3.150 2.210 2.450 204,361 -0.40(-14.04%)
Jan 10, 2005 2.800 3.100 2.650 2.850 278,026 +0.37(+14.92%)
Jan 07, 2005 2.150 2.870 2.150 2.480 243,137 +0.34(+15.89%)
Jan 06, 2005 1.940 2.340 1.810 2.140 87,800 +0.30(+16.43%)
Jan 05, 2005 1.600 1.950 1.600 1.838 13,125 +0.19(+11.39%)
Jan 04, 2005 2.040 2.040 1.650 1.650 28,200 -0.18(-9.84%)
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.