Stock Quote

Cti Inds Corp (NQ: CTIB )

1.890 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.780 5.020 4.700 5.020 11,694 +0.54(+12.05%)
Mar 29, 2012 4.483 4.540 4.480 4.480 2,401 -0.23(-4.88%)
Mar 27, 2012 4.570 4.710 4.710 4.710 2,100 -0.12(-2.47%)
Mar 26, 2012 4.390 4.829 4.350 4.829 18,493 +0.38(+8.52%)
Mar 23, 2012 4.540 4.540 4.450 4.450 1,464 +0.00(+0.00%)
Mar 22, 2012 4.510 4.510 4.450 4.450 500 -0.05(-1.11%)
Mar 20, 2012 4.450 4.500 4.500 4.500 9,500 +0.00(+0.00%)
Mar 19, 2012 4.480 4.500 4.480 4.500 600 +0.00(+0.00%)
Mar 16, 2012 4.500 4.500 4.500 4.500 400 +0.08(+1.81%)
Mar 15, 2012 4.420 4.480 4.420 4.420 1,500 -0.04(-0.90%)
Mar 14, 2012 4.460 4.460 4.460 4.460 500 -0.19(-4.09%)
Mar 13, 2012 4.550 4.650 4.550 4.650 500 +0.15(+3.33%)
Mar 12, 2012 4.430 4.500 4.420 4.500 1,338 +0.00(+0.00%)
Mar 09, 2012 4.500 4.500 4.500 4.500 242 -0.13(-2.81%)
Mar 05, 2012 4.630 4.630 4.630 4.630 200 +0.15(+3.35%)
Mar 02, 2012 4.430 4.700 4.410 4.480 1,000 -0.13(-2.82%)
Feb 29, 2012 4.610 4.610 4.610 4.610 0 -0.01(-0.22%)
Feb 28, 2012 4.360 4.620 4.360 4.620 200 +0.26(+5.96%)
Feb 27, 2012 4.460 4.460 4.280 4.360 6,347 -0.26(-5.63%)
Feb 24, 2012 4.770 4.949 4.397 4.620 7,139 -0.37(-7.41%)
Feb 23, 2012 4.990 4.990 4.990 4.990 200 +0.21(+4.39%)
Feb 22, 2012 4.780 4.780 4.780 4.780 100 +0.00(+0.00%)
Feb 21, 2012 4.850 4.852 4.780 4.780 700 -0.13(-2.65%)
Feb 17, 2012 4.800 4.950 4.650 4.910 2,766 +0.04(+0.82%)
Feb 16, 2012 4.860 4.990 4.520 4.870 6,504 +0.15(+3.18%)
Feb 15, 2012 4.830 4.840 4.720 4.720 2,200 -0.16(-3.28%)
Feb 14, 2012 4.880 4.880 4.880 4.880 500 +0.33(+7.25%)
Feb 13, 2012 4.950 4.950 4.360 4.550 3,213 -0.30(-6.19%)
Feb 09, 2012 4.880 4.850 4.850 4.850 900 +0.03(+0.62%)
Feb 08, 2012 4.740 4.820 4.740 4.820 300 +0.11(+2.34%)
Feb 07, 2012 4.710 4.710 4.710 4.710 300 -0.01(-0.21%)
Feb 06, 2012 4.720 4.720 4.720 4.720 100 -0.15(-3.08%)
Feb 02, 2012 4.950 4.870 4.870 4.870 1,800 +0.03(+0.62%)
Feb 01, 2012 5.000 5.000 4.840 4.840 1,050 +0.24(+5.22%)
Jan 31, 2012 4.060 4.601 4.060 4.600 4,384 -0.12(-2.54%)
Jan 30, 2012 4.720 4.720 4.720 4.720 316 -0.27(-5.41%)
Jan 25, 2012 4.990 4.990 4.990 4.990 0 +0.21(+4.39%)
Jan 20, 2012 4.800 4.780 4.780 4.780 500 -0.04(-0.83%)
Jan 19, 2012 4.760 4.990 4.700 4.820 5,700 -0.16(-3.21%)
Jan 18, 2012 4.800 4.980 4.710 4.980 633 -0.02(-0.40%)
Jan 17, 2012 5.000 5.000 5.000 5.000 100 +0.03(+0.60%)
Jan 13, 2012 4.900 5.000 4.890 4.970 1,734 +0.06(+1.22%)
Jan 11, 2012 5.000 4.910 4.910 4.910 600 -0.08(-1.60%)
Jan 10, 2012 5.000 5.000 4.900 4.990 1,700 -0.06(-1.19%)
Jan 05, 2012 4.860 5.050 5.050 5.050 5,200 +0.11(+2.23%)
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.