Cti Inds Corp (NQ: CTIB )

1.740 +0.010 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.680 1.805 1.640 1.740 93,562 +0.01(+0.58%)
Jan 26, 2023 1.900 2.020 1.560 1.730 199,251 -0.17(-8.95%)
Jan 25, 2023 1.890 1.900 1.860 1.900 30,480 +0.08(+4.40%)
Jan 24, 2023 2.010 2.070 1.720 1.820 142,982 -0.18(-9.00%)
Jan 23, 2023 1.870 2.070 1.850 2.000 252,853 +0.23(+12.82%)
Jan 20, 2023 1.630 1.797 1.630 1.773 85,740 +0.15(+9.43%)
Jan 19, 2023 1.650 1.650 1.580 1.620 26,326 +0.01(+0.62%)
Jan 18, 2023 1.620 1.640 1.540 1.610 38,182 +0.07(+4.55%)
Jan 17, 2023 1.660 1.678 1.450 1.540 135,184 +0.09(+6.21%)
Jan 13, 2023 1.340 1.450 1.327 1.450 60,223 +0.15(+11.54%)
Jan 12, 2023 1.270 1.310 1.270 1.300 25,002 +0.01(+0.78%)
Jan 11, 2023 1.290 1.340 1.270 1.290 75,911 +0.02(+1.57%)
Jan 10, 2023 1.270 1.310 1.270 1.270 18,782 +0.00(+0.36%)
Jan 09, 2023 1.250 1.310 1.250 1.266 69,407 +0.05(+3.73%)
Jan 06, 2023 1.190 1.240 1.190 1.220 30,146 +0.02(+1.67%)
Jan 05, 2023 1.100 1.200 1.100 1.200 42,195 +0.06(+5.26%)
Jan 04, 2023 1.170 1.197 1.110 1.140 24,183 -0.03(-2.56%)
Jan 03, 2023 1.060 1.190 1.060 1.170 81,124 +0.13(+12.50%)
Dec 30, 2022 1.050 1.130 1.020 1.040 79,488 -0.05(-4.73%)
Dec 29, 2022 1.060 1.100 1.010 1.092 68,659 +0.02(+2.02%)
Dec 28, 2022 1.050 1.070 0.9630 1.070 98,915 +0.01(+1.23%)
Dec 27, 2022 1.079 1.079 0.9500 1.057 75,310 +0.01(+0.67%)
Dec 23, 2022 1.050 1.090 1.030 1.050 82,873 +0.00(+0.00%)
Dec 22, 2022 1.057 1.057 1.010 1.050 29,936 +0.02(+1.94%)
Dec 21, 2022 1.060 1.060 1.030 1.030 70,158 -0.02(-2.32%)
Dec 20, 2022 1.050 1.060 1.021 1.054 105,262 +0.04(+4.41%)
Dec 19, 2022 1.040 1.060 0.9850 1.010 110,559 -0.04(-3.81%)
Dec 16, 2022 1.010 1.060 0.9168 1.050 216,183 +0.00(+0.00%)
Dec 15, 2022 0.9999 1.075 0.9704 1.050 166,522 +0.08(+8.20%)
Dec 14, 2022 0.8500 1.054 0.8302 0.9704 183,754 +0.15(+18.70%)
Dec 13, 2022 0.7400 0.8300 0.7400 0.8175 70,800 +0.05(+6.45%)
Dec 12, 2022 0.7102 0.8129 0.7101 0.7680 61,047 +0.04(+5.21%)
Dec 09, 2022 0.6900 0.7500 0.6701 0.7300 113,698 +0.00(+0.01%)
Dec 08, 2022 0.6875 0.7299 0.6701 0.7299 78,108 +0.05(+8.13%)
Dec 07, 2022 0.6648 0.7000 0.6111 0.6750 191,405 +0.02(+2.29%)
Dec 06, 2022 0.6501 0.7300 0.6051 0.6599 304,409 +0.01(+1.54%)
Dec 05, 2022 0.5500 0.6500 0.5250 0.6499 647,067 +0.09(+16.53%)
Dec 02, 2022 0.4676 0.7400 0.4352 0.5577 5,794,471 +0.18(+46.69%)
Dec 01, 2022 0.7900 0.8260 0.3337 0.3802 761,300 -0.45(-54.20%)
Nov 30, 2022 0.8100 0.8700 0.8100 0.8301 53,208 +0.03(+3.75%)
Nov 29, 2022 0.8250 0.8250 0.8001 0.8001 333 -0.00(-0.01%)
Nov 28, 2022 0.8300 0.8750 0.7565 0.8002 26,709 -0.03(-3.73%)
Nov 25, 2022 0.8593 0.8593 0.8200 0.8312 5,840 -0.02(-2.76%)
Nov 23, 2022 0.8549 0.8549 0.8201 0.8548 2,885 -0.00(-0.02%)
Nov 22, 2022 0.9000 0.9079 0.8201 0.8550 5,619 +0.00(+0.52%)
Nov 21, 2022 0.8899 0.8899 0.8501 0.8506 2,136 -0.04(-4.43%)
Nov 18, 2022 0.8399 0.8900 0.8399 0.8900 1,451 +0.05(+5.96%)
Nov 17, 2022 0.8399 0.8399 0.8299 0.8399 859 +0.03(+3.68%)
Nov 16, 2022 0.9000 0.9000 0.8101 0.8101 10,962 -0.09(-10.00%)
Nov 15, 2022 0.9499 0.9499 0.9001 0.9001 17,899 +0.01(+1.12%)
Nov 14, 2022 0.8998 0.9390 0.8800 0.8901 27,664 +0.02(+2.31%)
Nov 11, 2022 0.8500 0.8799 0.8500 0.8700 13,864 +0.03(+3.57%)
Nov 10, 2022 0.8100 0.8551 0.8100 0.8400 22,947 +0.03(+3.69%)
Nov 09, 2022 0.8100 0.8400 0.8100 0.8101 9,432 +0.00(+0.01%)
Nov 08, 2022 0.7850 0.8800 0.7850 0.8100 17,147 +0.03(+3.71%)
Nov 07, 2022 0.7480 0.8566 0.7480 0.7810 22,486 +0.03(+4.50%)
Nov 04, 2022 0.7596 0.7670 0.7400 0.7474 11,406 +0.01(+1.73%)
Nov 03, 2022 0.7570 0.7570 0.7002 0.7347 13,521 +0.03(+4.94%)
Nov 02, 2022 0.7519 0.7789 0.7001 0.7001 18,613 -0.03(-4.10%)
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.