Stock Quote

Cti Inds Corp (NQ: CTIB )

1.850 USD -0.040 (-2.12%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.550 5.570 5.360 5.570 1,271 +0.21(+3.92%)
Mar 28, 2014 5.400 5.500 5.350 5.360 5,692 -0.01(-0.19%)
Mar 26, 2014 5.400 5.370 5.370 5.370 3,400 -0.04(-0.74%)
Mar 25, 2014 5.520 5.520 5.400 5.410 10,411 -0.13(-2.34%)
Mar 24, 2014 5.660 5.660 5.540 5.540 474 -0.11(-1.95%)
Mar 21, 2014 5.600 5.650 5.600 5.650 1,678 +0.13(+2.36%)
Mar 20, 2014 5.538 5.570 5.520 5.520 1,519 -0.13(-2.30%)
Mar 19, 2014 5.531 5.650 5.531 5.650 244 +0.13(+2.32%)
Mar 18, 2014 5.522 5.522 5.522 5.522 150 -0.01(-0.14%)
Mar 14, 2014 5.730 5.530 5.530 5.530 4 +0.01(+0.18%)
Mar 13, 2014 5.520 5.520 5.520 5.520 180 -0.03(-0.54%)
Mar 12, 2014 5.550 5.550 5.550 5.550 500 -0.04(-0.72%)
Mar 10, 2014 5.630 5.590 5.590 5.590 101 -0.01(-0.18%)
Mar 07, 2014 5.510 5.749 5.510 5.600 4,200 +0.12(+2.19%)
Mar 06, 2014 5.700 5.700 5.420 5.480 10,423 -0.27(-4.70%)
Mar 05, 2014 5.750 5.750 5.730 5.750 1,100 +0.13(+2.31%)
Mar 04, 2014 5.620 5.620 5.620 5.620 100 +0.04(+0.72%)
Feb 28, 2014 5.700 5.580 5.580 5.580 20 -0.07(-1.24%)
Feb 26, 2014 5.800 5.650 5.650 5.650 2,400 -0.10(-1.74%)
Feb 25, 2014 5.750 5.750 5.750 5.750 5,203 -0.05(-0.86%)
Feb 24, 2014 5.800 5.820 5.800 5.800 4,685 +0.00(+0.00%)
Feb 21, 2014 5.640 5.800 5.570 5.800 6,630 +0.19(+3.38%)
Feb 20, 2014 5.610 5.610 5.610 5.610 100 -0.04(-0.70%)
Feb 19, 2014 5.630 5.650 5.550 5.650 8,607 +0.00(+0.00%)
Feb 18, 2014 5.550 5.750 5.400 5.650 5,502 +0.05(+0.89%)
Feb 14, 2014 5.610 5.600 5.600 5.600 400 -0.26(-4.44%)
Feb 13, 2014 5.612 5.860 5.612 5.860 542 +0.16(+2.81%)
Feb 12, 2014 5.870 5.870 5.630 5.700 3,424 -0.18(-3.06%)
Feb 11, 2014 5.550 5.900 5.540 5.880 13,300 +0.20(+3.52%)
Feb 10, 2014 5.600 5.760 5.580 5.680 8,317 -0.01(-0.16%)
Feb 07, 2014 5.570 5.689 5.570 5.689 700 +0.10(+1.77%)
Feb 03, 2014 5.850 5.590 5.590 5.590 1,000 -0.28(-4.71%)
Jan 29, 2014 5.866 5.866 5.866 5.866 0 -0.08(-1.41%)
Jan 27, 2014 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jan 24, 2014 5.950 5.950 5.950 5.950 320 +0.00(+0.00%)
Jan 22, 2014 5.670 5.950 5.950 5.950 20 +0.01(+0.17%)
Jan 21, 2014 5.895 5.940 5.848 5.940 6,600 +0.09(+1.54%)
Jan 17, 2014 5.900 5.850 5.850 5.850 4,500 -0.05(-0.85%)
Jan 13, 2014 5.900 5.900 5.900 5.900 20 +0.05(+0.85%)
Jan 08, 2014 5.850 5.850 5.850 5.850 0 +0.10(+1.74%)
Jan 07, 2014 5.500 5.750 5.500 5.750 301 +0.00(+0.00%)
Jan 06, 2014 5.800 5.800 5.512 5.750 6,536 -0.05(-0.86%)
Jan 03, 2014 5.860 5.900 5.800 5.800 6,880 +0.02(+0.35%)
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.