Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cti Inds Corp (NQ: CTIB )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.000 3.000 2.900 2.900 600 +0.05(+1.75%)
Aug 29, 2002 2.750 2.851 2.750 2.850 7,000 +0.01(+0.35%)
Aug 28, 2002 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Aug 27, 2002 2.901 2.901 2.750 2.840 12,600 -0.06(-2.07%)
Aug 26, 2002 3.200 3.200 2.900 2.900 14,800 -0.29(-9.12%)
Aug 23, 2002 3.230 3.230 3.191 3.191 1,700 -0.03(-0.93%)
Aug 22, 2002 3.300 3.300 3.190 3.221 2,600 +0.02(+0.62%)
Aug 21, 2002 3.400 3.440 3.000 3.201 15,600 -0.20(-5.83%)
Aug 20, 2002 3.750 3.750 2.900 3.399 67,900 -0.60(-15.05%)
Aug 16, 2002 4.300 4.400 4.000 4.001 7,200 -0.47(-10.49%)
Aug 15, 2002 4.870 4.870 4.210 4.470 4,500 +0.40(+9.86%)
Aug 14, 2002 3.975 4.070 3.520 4.069 8,100 -0.13(-3.12%)
Aug 13, 2002 4.000 4.200 4.000 4.200 1,800 +0.44(+11.70%)
Aug 12, 2002 3.760 3.760 3.760 3.760 0 -0.24(-6.00%)
Aug 07, 2002 3.890 4.250 3.860 4.000 4,400 +0.10(+2.56%)
Aug 06, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 05, 2002 4.300 4.390 3.900 3.900 13,671 -0.35(-8.24%)
Aug 02, 2002 4.250 4.250 4.250 4.250 2,000 +0.00(+0.00%)
Aug 01, 2002 3.970 4.250 3.950 4.250 3,700 +0.28(+7.05%)
Jul 31, 2002 3.990 4.000 3.900 3.970 5,000 +0.00(+0.08%)
Jul 30, 2002 4.260 4.640 3.760 3.967 20,700 -0.19(-4.64%)
Jul 29, 2002 3.650 4.499 3.650 4.160 25,300 +0.75(+21.99%)
Jul 26, 2002 2.300 3.650 2.300 3.410 42,400 +0.96(+39.24%)
Jul 25, 2002 3.100 3.100 2.260 2.449 43,300 -0.70(-22.25%)
Jul 24, 2002 2.900 3.450 2.900 3.150 14,100 -0.55(-14.84%)
Jul 23, 2002 3.900 3.950 2.260 3.699 34,900 -0.30(-7.53%)
Jul 22, 2002 4.240 4.250 3.950 4.000 10,950 -0.24(-5.66%)
Jul 19, 2002 4.400 4.500 4.240 4.240 12,200 -0.35(-7.63%)
Jul 17, 2002 4.640 4.640 4.350 4.590 3,400 +0.13(+2.89%)
Jul 12, 2002 4.500 4.500 4.461 4.461 400 -0.19(-4.06%)
Jul 11, 2002 4.650 4.650 4.560 4.650 1,900 -0.05(-1.06%)
Jul 10, 2002 4.700 4.710 4.700 4.700 1,800 +0.03(+0.62%)
Jul 09, 2002 4.890 4.890 4.671 4.671 4,000 -0.22(-4.48%)
Jul 08, 2002 4.950 4.950 4.890 4.890 11,300 -0.06(-1.21%)
Jul 05, 2002 4.740 4.950 4.651 4.950 9,800 +0.47(+10.49%)
Jul 04, 2002 4.951 4.951 4.480 4.480 29,200 +0.00(+0.00%)
Jul 03, 2002 4.951 4.951 4.480 4.480 29,200 -0.60(-11.81%)
Jul 02, 2002 5.300 5.300 5.000 5.080 28,300 -0.24(-4.51%)
Jul 01, 2002 5.530 5.530 5.320 5.320 5,700 -0.32(-5.67%)
Jun 28, 2002 5.420 5.690 5.420 5.640 3,000 +0.22(+4.06%)
Jun 27, 2002 6.081 6.081 5.110 5.420 8,500 -0.66(-10.86%)
Jun 26, 2002 6.060 6.349 6.050 6.080 4,200 +0.01(+0.16%)
Jun 25, 2002 6.620 6.620 6.070 6.070 1,600 -0.33(-5.16%)
Jun 21, 2002 6.725 6.750 6.499 6.400 21,000 +0.15(+2.40%)
Jun 20, 2002 6.000 6.450 5.800 6.250 20,400 +0.33(+5.49%)
Jun 19, 2002 5.451 5.949 5.451 5.925 2,900 +0.58(+10.75%)
Jun 18, 2002 5.290 5.350 5.290 5.350 7,200 +0.10(+1.90%)
Jun 17, 2002 5.010 5.250 5.010 5.250 9,400 +0.17(+3.35%)
Jun 14, 2002 5.350 5.350 5.060 5.080 6,100 -0.31(-5.73%)
Jun 12, 2002 5.420 5.421 5.300 5.389 11,900 -0.06(-1.12%)
Jun 11, 2002 5.780 5.781 5.010 5.450 15,900 -0.33(-5.71%)
Jun 10, 2002 5.760 5.850 5.760 5.780 2,700 +0.02(+0.35%)
Jun 07, 2002 5.770 5.900 5.760 5.760 4,100 -0.02(-0.35%)
Jun 06, 2002 5.650 5.780 5.650 5.780 3,000 -0.22(-3.67%)
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.