Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cti Inds Corp (NQ: CTIB )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	2.950	3.150	2.900	3.150	1,500	+0.15(+5.00%)
May 30, 2019		3.000	3.000	3.000	9	+0.00(+0.00%)
May 29, 2019	3.030	3.030	2.980	3.000	1,202	+0.02(+0.67%)
May 28, 2019	2.880	3.010	2.880	2.980	8,971	+0.01(+0.34%)
May 24, 2019		2.970	2.970	2.970	1	+0.00(+0.00%)
May 23, 2019	2.970	2.990	2.940	2.970	7,272	-0.10(-3.26%)
May 22, 2019	3.070	3.070	3.070	3.070	311	+0.00(+0.00%)
May 21, 2019	2.980	3.090	2.890	3.070	25,086	-0.03(-0.97%)
May 20, 2019		3.100	3.100	3.100	66	+0.00(+0.00%)
May 16, 2019		3.100	3.100	3.100	0	-0.09(-2.77%)
May 15, 2019		3.188	3.188	3.188	7	+0.00(+0.00%)
May 14, 2019		3.188	3.188	3.188	2	+0.00(+0.00%)
May 13, 2019		3.188	3.188	3.188	3	+0.00(+0.00%)
May 09, 2019		3.188	3.188	3.188	0	+0.00(+0.00%)
May 08, 2019	3.309	3.309	3.188	3.188	3,707	-0.02(-0.55%)
May 07, 2019	3.166	3.206	3.166	3.206	1,509	+0.16(+5.11%)
May 06, 2019	3.060	3.060	3.050	3.050	366	-0.04(-1.29%)
May 03, 2019		3.090	3.090	3.090	299	+0.00(+0.00%)
May 01, 2019		3.090	3.090	3.090	0	+0.00(+0.00%)
Apr 30, 2019		3.090	3.090	3.090	95	+0.00(+0.00%)
Apr 26, 2019		3.090	3.090	3.090	0	+0.00(+0.00%)
Apr 25, 2019		3.090	3.090	3.090	79	+0.00(+0.00%)
Apr 24, 2019		3.090	3.090	3.090	60	+0.00(+0.00%)
Apr 23, 2019		3.090	3.090	3.090	2	+0.00(+0.00%)
Apr 22, 2019	3.090	3.090	3.090	3.090	311	-0.06(-1.90%)
Apr 18, 2019	2.950	3.222	2.910	3.150	27,300	+0.18(+6.06%)
Apr 17, 2019	2.958	2.970	2.885	2.970	2,697	+0.06(+2.06%)
Apr 16, 2019		2.910	2.910	2.910	4	+0.00(+0.00%)
Apr 15, 2019	2.935	2.935	2.900	2.910	6,367	-0.09(-2.86%)
Apr 12, 2019	3.000	3.000	2.901	2.996	5,100	-0.00(-0.14%)
Apr 11, 2019	3.240	3.240	2.930	3.000	7,635	-0.24(-7.41%)
Apr 10, 2019	3.250	3.250	3.100	3.240	8,953	-0.01(-0.31%)
Apr 09, 2019	3.300	3.300	3.250	3.250	2,830	-0.05(-1.52%)
Apr 08, 2019	3.300	3.300	3.300	3.300	1,494	-0.01(-0.30%)
Apr 05, 2019	3.150	3.410	3.150	3.310	3,500	+0.16(+5.08%)
Apr 04, 2019	3.329	3.620	3.030	3.150	26,459	-0.02(-0.63%)
Apr 03, 2019	3.225	3.360	3.166	3.170	15,476	-0.02(-0.63%)
Apr 02, 2019	3.130	3.190	3.130	3.190	420	-0.01(-0.31%)
Apr 01, 2019	3.200	3.200	3.200	3.200	173	+0.08(+2.56%)
Mar 29, 2019	3.090	3.220	3.038	3.120	17,900	+0.03(+0.97%)
Mar 28, 2019		3.090	3.090	3.090	3	+0.00(+0.00%)
Mar 26, 2019		3.090	3.090	3.090	0	+0.09(+3.00%)
Mar 25, 2019	2.950	3.000	2.946	3.000	2,608	+0.05(+1.69%)
Mar 22, 2019	2.900	2.950	2.880	2.950	11,700	+0.05(+1.72%)
Mar 21, 2019	2.900	2.900	2.900	2.900	255	-0.03(-1.02%)
Mar 20, 2019	2.940	2.940	2.926	2.930	633	-0.02(-0.68%)
Mar 19, 2019	2.950	2.970	2.930	2.950	8,572	-0.04(-1.34%)
Mar 18, 2019	2.970	2.990	2.970	2.990	613	+0.03(+0.84%)
Mar 15, 2019	2.930	3.000	2.930	2.965	4,700	-0.04(-1.17%)
Mar 14, 2019	3.000	3.000	2.960	3.000	4,350	+0.00(+0.00%)
Mar 13, 2019	3.000	3.000	2.862	3.000	5,237	-0.08(-2.60%)
Mar 12, 2019	2.780	3.080	2.780	3.080	15,041	+0.18(+6.35%)
Mar 11, 2019	2.780	2.896	2.780	2.896	906	+0.12(+4.18%)
Mar 08, 2019	2.780	2.780	2.780	2.780	300	-0.05(-1.76%)
Mar 07, 2019	2.830	2.830	2.830	2.830	525	+0.01(+0.34%)
Mar 06, 2019		2.820	2.820	2.820	17	+0.00(+0.00%)
Mar 05, 2019		2.820	2.820	2.820	5	+0.00(+0.00%)
Mar 04, 2019	2.820	2.820	2.820	2.820	205	-0.05(-1.74%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cti Inds Corp (NQ: CTIB )

Historical Prices