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 (%)
Mar 31, 2010 3.520 3.610 3.520 3.600 7,888 +0.08(+2.27%)
Mar 30, 2010 3.520 3.520 3.520 3.520 600 -0.18(-4.86%)
Mar 29, 2010 3.740 3.740 3.520 3.700 10,760 -0.04(-1.07%)
Mar 26, 2010 3.890 3.890 3.610 3.740 13,299 +0.16(+4.47%)
Mar 25, 2010 3.340 3.890 3.340 3.580 31,174 +0.28(+8.48%)
Mar 24, 2010 3.110 3.300 3.110 3.300 10,086 +0.12(+3.77%)
Mar 23, 2010 3.170 3.400 3.050 3.180 62,862 -0.29(-8.36%)
Mar 22, 2010 2.900 4.700 2.900 3.470 138,695 +0.77(+28.52%)
Mar 19, 2010 2.650 3.110 2.580 2.700 38,580 +0.05(+1.89%)
Mar 18, 2010 2.535 2.701 2.535 2.650 16,040 +0.10(+3.92%)
Mar 17, 2010 2.450 2.550 2.440 2.550 1,650 +0.15(+6.25%)
Mar 15, 2010 2.400 2.400 2.400 2.400 0 -0.05(-2.04%)
Mar 12, 2010 2.460 2.460 2.430 2.450 1,700 -0.13(-5.00%)
Mar 11, 2010 2.450 2.579 2.450 2.579 950 +0.12(+4.83%)
Mar 10, 2010 2.460 2.460 2.460 2.460 600 -0.04(-1.60%)
Mar 09, 2010 2.470 2.500 2.470 2.500 2,566 -0.10(-3.85%)
Mar 08, 2010 2.600 2.600 2.600 2.600 500 +0.18(+7.43%)
Mar 05, 2010 2.410 2.440 2.400 2.420 2,594 -0.18(-6.92%)
Mar 04, 2010 2.380 2.600 2.380 2.600 2,134 +0.20(+8.33%)
Mar 03, 2010 2.420 2.420 2.270 2.400 2,892 -0.02(-1.03%)
Mar 02, 2010 2.440 2.440 2.420 2.425 2,001 +0.05(+1.90%)
Mar 01, 2010 2.670 2.670 2.260 2.380 14,535 -0.20(-7.61%)
Feb 26, 2010 2.679 2.679 2.550 2.576 2,100 +0.04(+1.42%)
Feb 25, 2010 2.650 2.650 2.540 2.540 11,100 -0.11(-4.15%)
Feb 24, 2010 2.600 2.650 2.600 2.650 3,500 +0.11(+4.33%)
Feb 22, 2010 2.580 2.540 2.540 2.540 4,900 -0.01(-0.39%)
Feb 19, 2010 2.560 2.580 2.550 2.550 2,200 -0.05(-1.95%)
Feb 18, 2010 2.600 2.601 2.600 2.601 600 +0.00(+0.03%)
Feb 17, 2010 2.530 2.600 2.530 2.600 750 -0.04(-1.52%)
Feb 16, 2010 2.600 2.640 2.600 2.640 1,300 +0.08(+3.13%)
Feb 12, 2010 2.620 2.560 2.560 2.560 4,100 +0.05(+1.99%)
Feb 10, 2010 2.510 2.510 2.510 2.510 500 +0.01(+0.40%)
Feb 09, 2010 2.600 2.612 2.500 2.500 7,018 -0.10(-3.85%)
Feb 08, 2010 2.600 2.600 2.520 2.600 4,096 +0.04(+1.56%)
Feb 05, 2010 2.620 2.620 2.560 2.560 500 -0.06(-2.29%)
Feb 04, 2010 2.580 2.690 2.450 2.620 3,900 -0.01(-0.38%)
Feb 03, 2010 2.630 2.630 2.630 2.630 300 +0.05(+1.94%)
Feb 02, 2010 2.480 2.650 2.480 2.580 3,451 +0.18(+7.50%)
Feb 01, 2010 2.500 2.500 2.370 2.400 3,831 -0.19(-7.33%)
Jan 28, 2010 2.590 2.590 2.590 2.590 0 +0.10(+4.01%)
Jan 27, 2010 2.540 2.550 2.490 2.490 2,578 -0.06(-2.35%)
Jan 26, 2010 2.550 2.590 2.549 2.550 2,000 -0.14(-5.20%)
Jan 25, 2010 2.740 2.740 2.690 2.690 400 +0.20(+8.03%)
Jan 22, 2010 2.510 2.520 2.490 2.490 900 -0.02(-0.80%)
Jan 21, 2010 2.550 2.550 2.510 2.510 1,003 +0.01(+0.40%)
Jan 20, 2010 2.490 2.500 2.490 2.500 10,100 +0.00(+0.00%)
Jan 19, 2010 2.600 2.640 2.490 2.500 2,346 -0.10(-3.85%)
Jan 15, 2010 2.700 2.600 2.600 2.600 10,000 -0.00(-0.00%)
Jan 14, 2010 2.630 2.650 2.600 2.600 4,659 +0.11(+4.42%)
Jan 13, 2010 2.490 2.490 2.490 2.490 2,200 +0.00(+0.00%)
Jan 12, 2010 2.640 2.640 2.490 2.490 2,326 -0.12(-4.60%)
Jan 11, 2010 2.540 2.620 2.540 2.610 2,302 +0.11(+4.40%)
Jan 07, 2010 2.460 2.500 2.500 2.500 5,600 +0.02(+0.81%)
Jan 06, 2010 2.450 2.490 2.350 2.480 9,174 +0.08(+3.33%)
Jan 05, 2010 2.400 2.400 2.400 2.400 2,200 +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.