Stock Quote

Cti Inds Corp (NQ: CTIB )

1.630 USD +0.050 (+3.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 3.800 4.110 3.800 4.050 2,085 -0.06(-1.46%)
Mar 30, 2015 4.160 4.162 4.110 4.110 22,452 -0.04(-0.96%)
Mar 27, 2015 3.770 4.270 3.770 4.150 13,965 +0.03(+0.73%)
Mar 26, 2015 4.270 4.270 4.040 4.120 10,336 +0.10(+2.49%)
Mar 25, 2015 4.250 4.250 4.020 4.020 1,378 -0.23(-5.41%)
Mar 24, 2015 4.050 4.250 4.050 4.250 3,390 +0.19(+4.68%)
Mar 23, 2015 3.920 4.060 3.920 4.060 703 -0.14(-3.33%)
Mar 20, 2015 3.990 4.200 3.978 4.200 5,176 +0.41(+10.82%)
Mar 19, 2015 3.790 3.790 3.790 3.790 245 -0.13(-3.41%)
Mar 17, 2015 3.890 3.924 3.924 3.924 3 +0.10(+2.51%)
Mar 16, 2015 3.670 3.828 3.670 3.828 1,307 +0.10(+2.63%)
Mar 13, 2015 3.730 3.730 3.730 3.730 103 -0.14(-3.62%)
Mar 12, 2015 3.650 3.880 3.650 3.870 1,251 +0.18(+4.88%)
Mar 11, 2015 3.770 3.900 3.690 3.690 512 -0.11(-2.89%)
Mar 10, 2015 3.800 3.800 3.800 3.800 304 +0.00(+0.00%)
Mar 09, 2015 3.770 3.800 3.770 3.800 403 -0.10(-2.56%)
Mar 03, 2015 3.790 3.900 3.900 3.900 2,000 +0.20(+5.41%)
Mar 02, 2015 3.700 3.700 3.700 3.700 100 -0.07(-1.99%)
Feb 27, 2015 3.780 3.780 3.775 3.775 375 -0.15(-3.76%)
Feb 26, 2015 3.940 3.950 3.922 3.922 2,036 -0.03(-0.70%)
Feb 24, 2015 3.950 3.950 3.950 3.950 6 +0.03(+0.77%)
Feb 23, 2015 3.910 3.990 3.890 3.920 10,102 -0.08(-2.00%)
Feb 20, 2015 3.911 4.000 3.910 4.000 875 +0.01(+0.25%)
Feb 19, 2015 3.910 3.990 3.910 3.990 200 +0.04(+0.88%)
Feb 17, 2015 3.950 3.955 3.955 3.955 700 +0.06(+1.41%)
Feb 13, 2015 3.780 3.900 3.900 3.900 6,600 -0.09(-2.26%)
Feb 12, 2015 3.990 3.990 3.990 3.990 100 -0.01(-0.25%)
Feb 11, 2015 3.730 4.000 3.730 4.000 2,100 +0.00(+0.13%)
Feb 10, 2015 4.000 4.000 3.995 3.995 600 -0.00(-0.12%)
Feb 09, 2015 4.000 4.010 3.980 4.000 1,300 -0.15(-3.61%)
Feb 06, 2015 4.000 4.170 3.990 4.150 4,413 +0.22(+5.60%)
Feb 05, 2015 4.000 4.000 3.930 3.930 2,505 -0.07(-1.75%)
Feb 04, 2015 3.970 4.000 3.970 4.000 1,101 +0.00(+0.00%)
Jan 30, 2015 4.000 4.000 4.000 4.000 29 +0.05(+1.26%)
Jan 29, 2015 3.700 4.000 3.681 3.950 36,150 -0.05(-1.25%)
Jan 28, 2015 3.990 4.000 3.990 4.000 600 +0.18(+4.71%)
Jan 26, 2015 3.820 3.820 3.820 3.820 100 -0.05(-1.29%)
Jan 23, 2015 3.730 3.964 3.730 3.870 500 +0.02(+0.52%)
Jan 22, 2015 3.730 3.962 3.730 3.850 765 -0.02(-0.52%)
Jan 21, 2015 3.700 4.000 3.700 3.870 1,323 +0.17(+4.59%)
Jan 20, 2015 3.660 3.700 3.660 3.700 400 -0.02(-0.54%)
Jan 16, 2015 3.950 3.980 3.720 3.720 2,388 -0.23(-5.82%)
Jan 15, 2015 4.000 4.000 3.930 3.950 3,100 +0.15(+3.95%)
Jan 14, 2015 4.000 4.210 3.740 3.800 22,366 -0.13(-3.31%)
Jan 13, 2015 3.900 3.940 3.900 3.930 315 -0.07(-1.75%)
Jan 12, 2015 3.910 4.000 3.900 4.000 1,300 +0.00(+0.00%)
Jan 09, 2015 4.210 4.220 3.990 4.000 6,100 +0.07(+1.78%)
Jan 08, 2015 4.000 4.000 3.720 3.930 2,600 +0.03(+0.77%)
Jan 07, 2015 3.650 3.960 3.650 3.900 1,500 +0.12(+3.15%)
Jan 06, 2015 3.720 3.790 3.704 3.781 2,550 +0.02(+0.51%)
Jan 05, 2015 3.660 3.770 3.640 3.762 1,100 -0.03(-0.74%)
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.