Stock Quote

Cti Inds Corp (NQ: CTIB )

2.120 USD -0.100 (-4.50%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.230 5.230 4.020 4.150 71,461 -0.85(-17.00%)
Mar 28, 2008 4.860 5.280 4.860 5.000 12,010 +0.14(+2.88%)
Mar 27, 2008 4.870 4.870 4.850 4.860 2,901 -0.04(-0.82%)
Mar 26, 2008 4.860 4.950 4.860 4.900 5,118 +0.09(+1.87%)
Mar 25, 2008 4.860 5.080 4.740 4.810 6,582 +0.04(+0.84%)
Mar 24, 2008 4.740 5.090 4.700 4.770 11,351 +0.06(+1.27%)
Mar 21, 2008 4.750 4.840 4.580 4.710 16,213 +0.00(+0.00%)
Mar 20, 2008 4.750 4.840 4.580 4.710 16,213 -0.11(-2.28%)
Mar 19, 2008 4.670 4.970 4.500 4.820 16,428 -0.01(-0.21%)
Mar 18, 2008 4.650 5.010 4.650 4.830 14,376 +0.30(+6.62%)
Mar 17, 2008 4.500 4.690 4.450 4.530 5,755 -0.13(-2.79%)
Mar 14, 2008 4.850 4.850 4.560 4.660 6,994 -0.25(-5.09%)
Mar 13, 2008 4.650 5.010 4.650 4.910 10,395 +0.18(+3.81%)
Mar 12, 2008 4.760 4.836 4.590 4.730 5,957 -0.05(-1.05%)
Mar 11, 2008 4.910 4.990 4.550 4.780 13,624 -0.07(-1.48%)
Mar 10, 2008 4.880 5.270 4.780 4.852 18,085 -0.07(-1.38%)
Mar 07, 2008 5.380 5.400 4.860 4.920 30,920 -0.30(-5.75%)
Mar 06, 2008 5.558 5.740 5.208 5.220 27,428 -0.30(-5.43%)
Mar 05, 2008 5.840 5.900 5.450 5.520 33,386 -0.22(-3.83%)
Mar 04, 2008 5.600 5.854 5.450 5.740 26,736 -0.11(-1.88%)
Mar 03, 2008 5.440 5.850 5.430 5.850 30,277 +0.29(+5.22%)
Feb 29, 2008 5.600 5.750 5.410 5.560 34,784 -0.14(-2.46%)
Feb 28, 2008 5.880 5.880 5.500 5.700 56,201 -0.26(-4.36%)
Feb 27, 2008 5.900 6.290 5.600 5.960 32,586 -0.18(-2.90%)
Feb 26, 2008 6.110 6.260 5.910 6.138 107,071 +0.02(+0.36%)
Feb 25, 2008 5.950 6.430 5.880 6.116 203,609 +0.19(+3.13%)
Feb 22, 2008 5.860 5.960 5.690 5.930 79,554 +0.16(+2.77%)
Feb 21, 2008 5.720 5.866 5.330 5.770 61,783 -0.03(-0.52%)
Feb 20, 2008 5.320 5.880 4.870 5.800 195,722 +0.50(+9.43%)
Feb 19, 2008 5.190 6.060 4.750 5.300 348,725 +0.06(+1.15%)
Feb 18, 2008 4.760 5.280 4.500 5.240 108,645 +0.00(+0.00%)
Feb 15, 2008 4.760 5.280 4.500 5.240 106,735 +0.41(+8.49%)
Feb 14, 2008 4.870 4.870 4.580 4.830 29,258 +0.01(+0.21%)
Feb 13, 2008 5.190 5.240 4.620 4.820 92,269 -0.33(-6.41%)
Feb 12, 2008 4.510 5.380 4.310 5.150 360,650 +0.82(+18.94%)
Feb 11, 2008 4.400 4.500 4.268 4.330 16,017 -0.02(-0.46%)
Feb 08, 2008 4.450 4.780 4.220 4.350 90,369 -0.18(-3.97%)
Feb 07, 2008 4.960 5.200 4.330 4.530 217,072 -0.74(-14.04%)
Feb 06, 2008 3.970 5.270 3.850 5.270 579,973 +1.28(+32.08%)
Feb 05, 2008 3.920 3.990 3.900 3.990 5,332 -0.00(-0.00%)
Feb 04, 2008 3.990 4.000 3.900 3.990 9,395 -0.01(-0.25%)
Feb 01, 2008 3.920 4.000 3.920 4.000 1,900 +0.07(+1.78%)
Jan 31, 2008 3.850 4.000 3.800 3.930 5,673 +0.18(+4.80%)
Jan 30, 2008 3.950 4.000 3.440 3.750 17,313 +0.00(+0.00%)
Jan 29, 2008 3.750 3.750 3.600 3.750 5,400 -0.20(-5.06%)
Jan 28, 2008 3.990 3.990 3.930 3.950 1,300 +0.24(+6.35%)
Jan 25, 2008 3.510 3.930 3.510 3.714 10,531 +0.17(+4.92%)
Jan 24, 2008 3.560 3.560 3.250 3.540 4,828 -0.08(-2.21%)
Jan 23, 2008 3.660 3.660 3.550 3.620 7,325 -0.08(-2.16%)
Jan 22, 2008 3.580 3.990 3.490 3.700 7,927 -0.17(-4.39%)
Jan 21, 2008 3.920 4.060 3.790 3.870 5,968 +0.00(+0.00%)
Jan 18, 2008 3.920 4.060 3.790 3.870 5,968 +0.08(+2.11%)
Jan 17, 2008 4.010 4.070 3.790 3.790 8,784 -0.24(-5.96%)
Jan 16, 2008 3.880 4.070 3.880 4.030 8,700 +0.05(+1.26%)
Jan 15, 2008 4.000 4.000 3.930 3.980 7,130 -0.01(-0.25%)
Jan 14, 2008 3.990 4.000 3.960 3.990 9,939 -0.05(-1.24%)
Jan 11, 2008 3.870 4.060 3.870 4.040 15,020 +0.18(+4.66%)
Jan 10, 2008 3.770 3.950 3.760 3.860 12,196 +0.01(+0.26%)
Jan 09, 2008 3.870 3.980 3.770 3.850 15,703 -0.20(-4.94%)
Jan 08, 2008 4.050 4.100 4.020 4.050 4,575 -0.05(-1.22%)
Jan 07, 2008 4.100 4.140 4.050 4.100 6,904 +0.10(+2.50%)
Jan 04, 2008 4.060 4.070 3.970 4.000 10,513 -0.03(-0.74%)
Jan 03, 2008 4.150 4.150 3.980 4.030 8,954 -0.02(-0.49%)
Jan 02, 2008 3.960 4.100 3.890 4.050 18,166 +0.24(+6.30%)
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.