Stock Quote

Cti Inds Corp (NQ: CTIB )

2.120 USD -0.100 (-4.50%)
Official Closing Price Updated: 6:03 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.709 5.709 5.709 43 +0.07(+1.23%)
Mar 30, 2017 5.710 5.990 5.640 5.640 2,498 -0.06(-1.05%)
Mar 29, 2017 5.990 5.990 5.680 5.700 2,256 +0.00(+0.00%)
Mar 28, 2017 5.950 6.050 5.700 5.700 4,602 -0.20(-3.32%)
Mar 27, 2017 5.891 5.896 5.891 5.896 2,250 -0.05(-0.91%)
Mar 24, 2017 5.950 5.950 5.950 5.950 502 +0.00(+0.00%)
Mar 23, 2017 5.640 5.950 5.640 5.950 6,924 +0.35(+6.25%)
Mar 20, 2017 5.600 5.600 5.600 16 -0.01(-0.18%)
Mar 17, 2017 6.000 6.019 5.610 5.610 8,879 -0.36(-6.03%)
Mar 16, 2017 6.030 6.114 5.970 5.970 9,069 -0.05(-0.83%)
Mar 15, 2017 6.100 6.150 6.020 6.020 6,027 -0.26(-4.14%)
Mar 14, 2017 6.250 6.280 5.940 6.280 2,967 +0.32(+5.37%)
Mar 10, 2017 5.960 5.960 5.960 359 -0.18(-2.93%)
Mar 07, 2017 6.140 6.140 6.140 32 +0.11(+1.82%)
Mar 06, 2017 6.030 6.030 6.030 6.030 345 -0.36(-5.63%)
Mar 03, 2017 6.180 6.410 6.180 6.390 580 +0.17(+2.69%)
Mar 02, 2017 6.223 6.223 6.223 6.223 201 +0.20(+3.37%)
Mar 01, 2017 6.050 6.230 6.020 6.020 2,899 -0.10(-1.63%)
Feb 28, 2017 6.140 6.140 6.120 6.120 656 -0.03(-0.49%)
Feb 27, 2017 6.141 6.430 6.110 6.150 1,941 +0.04(+0.65%)
Feb 24, 2017 6.473 6.473 6.110 6.110 670 -0.26(-4.08%)
Feb 22, 2017 6.370 6.370 6.370 0 +0.22(+3.58%)
Feb 21, 2017 6.180 6.200 6.080 6.150 2,942 +0.10(+1.65%)
Feb 16, 2017 6.050 6.050 6.050 0 -0.05(-0.82%)
Feb 15, 2017 5.700 6.330 5.650 6.100 20,394 +0.34(+5.90%)
Feb 14, 2017 5.760 5.760 5.760 5.760 456 -0.08(-1.37%)
Feb 13, 2017 5.840 5.840 5.840 5.840 337 +0.10(+1.74%)
Feb 10, 2017 5.742 5.742 5.740 5.740 2,473 -0.08(-1.37%)
Feb 08, 2017 5.820 5.820 5.820 0 +0.16(+2.83%)
Feb 06, 2017 5.660 5.660 5.660 0 -0.01(-0.18%)
Feb 03, 2017 5.730 5.730 5.550 5.670 4,536 -0.09(-1.56%)
Feb 01, 2017 5.760 5.760 5.760 33 -0.09(-1.49%)
Jan 31, 2017 5.762 5.850 5.760 5.847 804 +0.08(+1.33%)
Jan 30, 2017 5.800 5.850 5.700 5.770 52,668 -0.05(-0.91%)
Jan 27, 2017 5.821 5.823 5.720 5.823 2,120 -0.02(-0.29%)
Jan 26, 2017 5.655 5.840 5.650 5.840 6,600 +0.13(+2.35%)
Jan 25, 2017 5.710 5.730 5.680 5.706 4,103 -0.09(-1.62%)
Jan 24, 2017 5.850 5.850 5.800 5.800 5,715 +0.02(+0.35%)
Jan 23, 2017 5.846 5.850 5.780 5.780 300 +0.03(+0.53%)
Jan 20, 2017 5.620 5.750 5.620 5.749 21,663 -0.00(-0.02%)
Jan 18, 2017 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 17, 2017 5.808 5.808 5.750 5.750 1,432 -0.17(-2.87%)
Jan 13, 2017 5.920 5.920 5.920 0 -0.03(-0.50%)
Jan 12, 2017 5.950 6.084 5.750 5.950 6,302 +0.00(+0.00%)
Jan 11, 2017 5.870 5.952 5.870 5.950 3,504 +0.14(+2.43%)
Jan 10, 2017 5.800 5.855 5.800 5.809 2,313 -0.10(-1.71%)
Jan 09, 2017 5.750 5.910 5.750 5.910 1,935 +0.16(+2.78%)
Jan 06, 2017 5.750 5.750 5.750 5.750 250 -0.00(-0.00%)
Jan 05, 2017 5.859 5.859 5.750 5.750 643 -0.14(-2.38%)
Jan 04, 2017 5.860 5.961 5.860 5.890 2,951 -0.02(-0.32%)
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.