Stock Quote

Cti Inds Corp (NQ: CTIB )

1.630 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.9600 0.9600 0.9500 0.9500 1,801 +0.00(+0.01%)
Mar 30, 2020 0.9500 0.9598 0.9000 0.9499 17,826 +0.00(+0.03%)
Mar 27, 2020 0.9497 0.9520 0.9001 0.9496 2,600 +0.05(+5.51%)
Mar 26, 2020 0.9547 0.9600 0.9000 0.9000 7,949 -0.04(-4.14%)
Mar 25, 2020 0.9201 0.9579 0.9201 0.9389 10,775 +0.02(+2.04%)
Mar 24, 2020 0.9246 0.9582 0.9200 0.9201 4,403 +0.09(+10.18%)
Mar 23, 2020 0.8351 0.8351 0.8351 0.8351 550 -0.06(-7.21%)
Mar 20, 2020 0.8700 0.9000 0.8700 0.9000 2,400 +0.03(+2.97%)
Mar 19, 2020 0.8700 0.9100 0.8700 0.8740 9,171 +0.06(+7.33%)
Mar 18, 2020 0.7579 0.8143 0.7579 0.8143 4,561 +0.02(+3.08%)
Mar 17, 2020 0.8850 0.9040 0.7900 0.7900 12,247 -0.02(-2.47%)
Mar 16, 2020 0.8960 0.8960 0.7690 0.8100 4,237 -0.09(-9.60%)
Mar 13, 2020 0.7899 0.9080 0.7899 0.8960 12,000 +0.03(+2.99%)
Mar 12, 2020 0.7600 0.9700 0.7600 0.8700 27,812 +0.05(+6.74%)
Mar 11, 2020 0.9001 0.9001 0.8042 0.8151 16,456 -0.08(-9.43%)
Mar 10, 2020 1.070 1.130 0.9000 0.9000 31,117 -0.12(-12.20%)
Mar 09, 2020 1.010 1.055 0.9212 1.025 11,509 -0.09(-7.66%)
Mar 06, 2020 1.099 1.112 1.040 1.110 6,900 +0.04(+3.27%)
Mar 05, 2020 1.136 1.145 1.075 1.075 6,143 -0.04(-3.16%)
Mar 04, 2020 1.060 1.180 1.060 1.110 8,437 +0.08(+7.77%)
Mar 03, 2020 1.260 1.260 0.9500 1.030 41,617 -0.17(-14.17%)
Mar 02, 2020 1.300 1.300 1.200 1.200 6,814 -0.03(-2.47%)
Feb 28, 2020 1.173 1.272 1.160 1.230 18,200 -0.15(-10.84%)
Feb 27, 2020 1.370 1.391 1.290 1.380 25,603 -0.01(-0.73%)
Feb 26, 2020 1.430 1.474 1.390 1.390 11,082 -0.04(-2.78%)
Feb 25, 2020 1.620 1.740 1.430 1.430 132,667 -0.21(-12.77%)
Feb 24, 2020 1.470 1.640 1.420 1.639 103,128 +0.13(+8.57%)
Feb 21, 2020 1.550 1.550 1.509 1.510 4,200 -0.02(-1.31%)
Feb 20, 2020 1.520 1.530 1.480 1.530 5,884 +0.02(+1.32%)
Feb 19, 2020 1.540 1.589 1.500 1.510 8,404 -0.03(-1.94%)
Feb 18, 2020 1.540 1.540 1.511 1.540 6,764 +0.00(+0.00%)
Feb 14, 2020 1.600 1.615 1.510 1.540 19,500 -0.06(-3.75%)
Feb 13, 2020 1.560 1.640 1.550 1.600 15,696 -0.00(-0.02%)
Feb 12, 2020 1.630 1.630 1.570 1.600 33,611 +0.01(+0.65%)
Feb 11, 2020 1.550 1.614 1.535 1.590 14,201 +0.03(+1.92%)
Feb 10, 2020 1.560 1.641 1.480 1.560 22,677 -0.01(-0.64%)
Feb 07, 2020 1.550 1.650 1.550 1.570 22,400 +0.02(+1.29%)
Feb 06, 2020 1.610 1.638 1.520 1.550 64,695 +0.00(+0.00%)
Feb 05, 2020 1.460 1.550 1.460 1.550 22,964 +0.07(+4.73%)
Feb 04, 2020 1.510 1.516 1.480 1.480 14,606 +0.00(+0.00%)
Feb 03, 2020 1.600 1.643 1.420 1.480 38,316 -0.17(-10.21%)
Jan 31, 2020 1.780 1.780 1.610 1.648 35,000 -0.01(-0.71%)
Jan 30, 2020 1.660 1.720 1.570 1.660 164,162 -0.02(-1.19%)
Jan 29, 2020 1.590 1.730 1.590 1.680 162,320 +0.09(+5.66%)
Jan 28, 2020 1.510 1.590 1.460 1.590 27,809 +0.04(+2.58%)
Jan 27, 2020 1.640 1.660 1.550 1.550 18,445 -0.09(-5.55%)
Jan 24, 2020 1.750 1.750 1.640 1.641 46,400 -0.08(-4.59%)
Jan 23, 2020 1.730 1.740 1.680 1.720 69,573 -0.01(-0.58%)
Jan 22, 2020 1.790 2.080 1.690 1.730 455,767 +0.06(+3.59%)
Jan 21, 2020 1.550 1.720 1.550 1.670 62,284 +0.01(+0.60%)
Jan 17, 2020 1.600 1.790 1.510 1.660 335,700 +0.10(+6.41%)
Jan 16, 2020 1.320 1.580 1.290 1.560 202,869 +0.24(+18.18%)
Jan 15, 2020 1.510 1.530 1.280 1.320 211,474 -0.20(-13.16%)
Jan 14, 2020 1.710 1.710 1.510 1.520 105,239 -0.21(-12.31%)
Jan 13, 2020 1.800 1.830 1.640 1.733 72,296 -0.13(-6.81%)
Jan 10, 2020 1.790 1.900 1.725 1.860 71,000 +0.05(+2.76%)
Jan 09, 2020 1.870 1.950 1.710 1.810 199,662 -0.08(-4.23%)
Jan 08, 2020 1.920 2.080 1.560 1.890 275,568 +0.07(+3.85%)
Jan 07, 2020 2.100 2.390 1.700 1.820 1,071,925 -0.78(-30.00%)
Jan 06, 2020 1.060 4.140 1.010 2.600 22,910,380 +1.76(+210.30%)
Jan 03, 2020 0.8898 0.8996 0.7830 0.8379 26,800 -0.02(-2.29%)
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.