Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cti Inds Corp
(NQ:
CTIB
)
2.400
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
5.762
5.850
5.760
5.847
804
+0.08(+1.33%)
Jan 30, 2017
5.800
5.850
5.700
5.770
52,668
-0.05(-0.91%)
Jan 27, 2017
5.821
5.823
5.720
5.823
2,120
-0.02(-0.29%)
Jan 26, 2017
5.655
5.840
5.650
5.840
6,600
+0.13(+2.35%)
Jan 25, 2017
5.710
5.730
5.680
5.706
4,103
-0.09(-1.62%)
Jan 24, 2017
5.850
5.850
5.800
5.800
5,715
+0.02(+0.35%)
Jan 23, 2017
5.846
5.850
5.780
5.780
300
+0.03(+0.53%)
Jan 20, 2017
5.620
5.750
5.620
5.749
21,663
-0.00(-0.02%)
Jan 18, 2017
5.750
5.750
5.750
0
+0.00(+0.00%)
Jan 17, 2017
5.808
5.808
5.750
5.750
1,432
-0.17(-2.87%)
Jan 13, 2017
5.920
5.920
5.920
0
-0.03(-0.50%)
Jan 12, 2017
5.950
6.084
5.750
5.950
6,302
+0.00(+0.00%)
Jan 11, 2017
5.870
5.952
5.870
5.950
3,504
+0.14(+2.43%)
Jan 10, 2017
5.800
5.855
5.800
5.809
2,313
-0.10(-1.71%)
Jan 09, 2017
5.750
5.910
5.750
5.910
1,935
+0.16(+2.78%)
Jan 06, 2017
5.750
5.750
5.750
5.750
250
-0.00(-0.00%)
Jan 05, 2017
5.859
5.859
5.750
5.750
643
-0.14(-2.38%)
Jan 04, 2017
5.860
5.961
5.860
5.890
2,951
-0.02(-0.32%)
Jan 03, 2017
5.916
5.916
5.909
5.909
1,203
+0.06(+1.00%)
Dec 30, 2016
5.850
5.850
5.850
0
-0.21(-3.45%)
Dec 29, 2016
5.610
6.059
5.580
6.059
9,332
+0.42(+7.43%)
Dec 28, 2016
5.680
5.680
5.640
5.640
1,131
-0.01(-0.18%)
Dec 27, 2016
5.675
5.675
5.650
5.650
1,786
-0.15(-2.59%)
Dec 23, 2016
5.800
5.800
5.800
0
+0.30(+5.45%)
Dec 22, 2016
5.450
5.732
5.450
5.500
10,445
-0.13(-2.28%)
Dec 21, 2016
5.550
5.628
5.011
5.628
5,614
-0.03(-0.56%)
Dec 20, 2016
5.615
5.690
5.608
5.660
1,406
-0.08(-1.45%)
Dec 19, 2016
5.743
5.743
5.743
5.743
304
+0.04(+0.76%)
Dec 16, 2016
6.010
6.010
5.700
5.700
3,355
+0.12(+2.15%)
Dec 15, 2016
6.240
6.250
5.580
5.580
4,161
-0.58(-9.49%)
Dec 14, 2016
6.150
6.165
6.150
6.165
464
-0.04(-0.65%)
Dec 13, 2016
6.210
6.228
6.150
6.205
3,310
+0.06(+0.90%)
Dec 12, 2016
6.200
6.243
6.150
6.150
1,629
-0.12(-1.91%)
Dec 09, 2016
6.210
6.270
6.210
6.270
1,020
+0.06(+0.97%)
Dec 08, 2016
6.230
6.450
6.210
6.210
1,014
-0.09(-1.43%)
Dec 07, 2016
6.194
6.410
6.160
6.300
2,755
+0.19(+3.15%)
Dec 06, 2016
6.265
6.265
6.100
6.108
7,407
-0.19(-3.05%)
Dec 05, 2016
6.271
6.990
6.235
6.300
32,510
+0.02(+0.31%)
Dec 02, 2016
6.280
6.280
6.280
6.280
608
+0.18(+2.95%)
Dec 01, 2016
6.260
6.260
6.100
6.101
1,081
-0.06(-0.96%)
Nov 18, 2016
6.160
6.160
6.160
2
+0.06(+1.01%)
Nov 16, 2016
6.098
6.098
6.098
0
+0.04(+0.66%)
Nov 11, 2016
6.058
6.058
6.058
0
-0.14(-2.29%)
Nov 09, 2016
6.200
6.200
6.200
1
-0.02(-0.27%)
Nov 04, 2016
6.217
6.217
6.217
25
+0.02(+0.27%)
Oct 31, 2016
6.200
6.200
6.200
47
+0.00(+0.00%)
Oct 28, 2016
6.200
6.200
6.200
6.200
100
+0.00(+0.00%)
Oct 27, 2016
6.199
6.200
6.199
6.200
709
-0.03(-0.53%)
Oct 26, 2016
6.267
6.267
6.230
6.233
4,016
+0.00(+0.00%)
Oct 21, 2016
6.230
6.233
6.233
6.233
9
-0.13(-2.01%)
Oct 18, 2016
6.180
6.360
6.360
6.360
6
+0.07(+1.12%)
Oct 17, 2016
6.180
6.290
6.180
6.290
455
+0.01(+0.16%)
Oct 14, 2016
6.350
6.370
6.280
6.280
1,522
-0.08(-1.18%)
Oct 13, 2016
6.200
6.355
6.200
6.355
2,292
-0.05(-0.86%)
Oct 12, 2016
6.410
6.410
6.410
6.410
210
+0.10(+1.58%)
Oct 11, 2016
6.310
6.310
6.310
6.310
102
-0.04(-0.63%)
Oct 10, 2016
6.350
6.350
6.350
6.350
266
-0.01(-0.17%)
Oct 07, 2016
6.363
6.363
6.361
6.361
299
+0.06(+0.99%)
Oct 05, 2016
6.290
6.299
6.299
6.299
16
-0.09(-1.47%)
Oct 03, 2016
6.393
6.393
6.393
6.393
10
+0.00(+0.00%)
Sep 30, 2016
6.390
6.393
6.393
6.393
21
+0.18(+2.94%)
Sep 29, 2016
6.200
6.210
6.200
6.210
610
-0.07(-1.17%)
Sep 28, 2016
6.190
6.284
6.180
6.284
1,530
+0.03(+0.55%)
Sep 27, 2016
6.280
6.280
6.020
6.249
3,528
+0.03(+0.47%)
Sep 26, 2016
6.100
6.260
6.100
6.220
9,202
-0.09(-1.43%)
Sep 23, 2016
6.310
6.310
6.310
6.310
301
+0.06(+0.96%)
Sep 22, 2016
6.250
6.250
6.030
6.250
33,104
-0.05(-0.79%)
Sep 21, 2016
6.300
6.300
6.300
6.300
496
-0.25(-3.82%)
Sep 16, 2016
6.550
6.550
6.550
6.550
53
-0.07(-1.01%)
Sep 14, 2016
6.550
6.617
6.617
6.617
1
+0.28(+4.45%)
Sep 13, 2016
6.230
6.335
6.230
6.335
1,626
+0.08(+1.36%)
Sep 12, 2016
6.250
6.250
6.230
6.250
408
+0.02(+0.32%)
Sep 09, 2016
6.230
6.230
6.230
6.230
141
-0.32(-4.88%)
Sep 08, 2016
6.550
6.550
6.520
6.550
678
+0.30(+4.80%)
Sep 07, 2016
6.250
6.670
6.250
6.250
1,556
+0.00(+0.00%)
Sep 06, 2016
6.250
6.250
6.250
6.250
799
-0.18(-2.73%)
Sep 02, 2016
6.430
6.426
6.426
6.426
300
+0.20(+3.14%)
Aug 31, 2016
6.400
6.230
6.230
6.230
1,400
+0.11(+1.75%)
Aug 30, 2016
6.160
6.160
6.123
6.123
2,066
-0.47(-7.10%)
Aug 29, 2016
6.570
6.620
6.510
6.591
5,098
+0.33(+5.29%)
Aug 26, 2016
6.290
6.290
6.220
6.260
2,004
-0.23(-3.54%)
Aug 25, 2016
6.490
6.490
6.490
6.490
111
+0.08(+1.25%)
Aug 24, 2016
6.260
6.800
6.260
6.410
14,008
+0.20(+3.22%)
Aug 23, 2016
5.990
6.220
5.990
6.210
17,254
+0.13(+2.14%)
Aug 22, 2016
6.020
6.090
6.020
6.080
6,915
-0.11(-1.78%)
Aug 19, 2016
6.192
6.192
6.025
6.190
2,758
-0.09(-1.43%)
Aug 18, 2016
6.450
6.705
6.110
6.280
3,992
-0.62(-8.98%)
Aug 17, 2016
6.900
6.900
6.900
6.900
485
+0.40(+6.15%)
Aug 16, 2016
6.890
7.017
5.750
6.500
10,221
-0.37(-5.39%)
Aug 15, 2016
7.270
7.600
6.850
6.870
21,088
-0.35(-4.85%)
Aug 11, 2016
7.230
7.220
7.220
7.220
1
+0.13(+1.83%)
Aug 10, 2016
7.090
7.090
7.090
7.090
238
-0.24(-3.27%)
Aug 09, 2016
7.230
7.420
7.230
7.330
830
+0.23(+3.24%)
Aug 08, 2016
7.120
7.140
7.100
7.100
1,015
+0.00(+0.00%)
Aug 04, 2016
7.450
7.100
7.100
7.100
163
-0.20(-2.74%)
Aug 03, 2016
7.000
7.349
6.910
7.300
10,460
+0.40(+5.80%)
Aug 02, 2016
6.970
6.970
6.900
6.900
615
-0.08(-1.15%)
Aug 01, 2016
6.964
6.980
6.890
6.980
950
-0.02(-0.29%)
Jul 29, 2016
7.000
7.000
7.000
7.000
150
-0.01(-0.14%)
Jul 28, 2016
7.030
7.030
7.010
7.010
227
-0.01(-0.14%)
Jul 27, 2016
7.020
7.020
7.020
7.020
1,013
-0.03(-0.48%)
Jul 20, 2016
7.040
7.054
7.054
7.054
102
-0.01(-0.09%)
Jul 15, 2016
7.060
7.060
7.060
7.060
6
+0.03(+0.37%)
Jul 14, 2016
7.078
7.078
7.034
7.034
1,000
-0.04(-0.51%)
Jul 13, 2016
7.230
7.230
7.065
7.070
1,417
+0.06(+0.86%)
Jul 08, 2016
7.090
7.010
7.010
7.010
22
-0.31(-4.23%)
Jul 07, 2016
7.000
7.320
6.960
7.320
6,400
+0.23(+3.24%)
Jul 05, 2016
7.210
7.210
6.920
7.090
2,513
-0.02(-0.28%)
Jul 01, 2016
6.750
7.110
7.110
7.110
38,500
+0.38(+5.65%)
Jun 30, 2016
6.600
6.770
6.595
6.730
25,431
+0.15(+2.31%)
Jun 29, 2016
6.580
6.600
6.500
6.578
5,263
-0.01(-0.18%)
Jun 28, 2016
6.720
6.720
6.590
6.590
4,653
+0.01(+0.15%)
Jun 27, 2016
6.600
6.600
6.580
6.580
816
-0.04(-0.60%)
Jun 24, 2016
6.600
6.740
6.600
6.620
1,430
+0.02(+0.30%)
Jun 23, 2016
6.650
6.770
6.590
6.600
39,085
-0.07(-1.05%)
Jun 22, 2016
6.710
6.770
6.660
6.670
7,193
-0.02(-0.30%)
Jun 21, 2016
6.770
6.770
6.600
6.690
5,897
-0.08(-1.20%)
Jun 20, 2016
6.790
6.810
6.770
6.771
2,208
-0.05(-0.72%)
Jun 17, 2016
6.900
6.930
6.820
6.820
5,386
+0.00(+0.00%)
Jun 16, 2016
6.940
6.940
6.820
6.820
6,820
-0.03(-0.44%)
Jun 15, 2016
6.800
6.850
6.790
6.850
17,498
+0.07(+1.03%)
Jun 09, 2016
6.720
6.780
6.780
6.780
7
-0.02(-0.27%)
Jun 08, 2016
6.766
6.835
6.740
6.798
18,886
+0.02(+0.25%)
Jun 07, 2016
6.870
6.870
6.775
6.782
1,113
+0.11(+1.68%)
Jun 03, 2016
6.700
6.670
6.670
6.670
18
-0.21(-2.98%)
Jun 02, 2016
6.696
6.875
6.696
6.875
657
+0.20(+2.93%)
May 27, 2016
6.870
6.679
6.679
6.679
4,400
-0.11(-1.63%)
May 26, 2016
6.790
6.790
6.790
6.790
310
-0.09(-1.31%)
May 24, 2016
6.900
6.880
6.880
6.880
10
-0.03(-0.39%)
May 23, 2016
6.907
6.907
6.907
6.907
1,465
+0.02(+0.25%)
May 20, 2016
6.870
6.900
6.870
6.890
1,360
+0.09(+1.31%)
May 19, 2016
6.660
6.900
6.650
6.801
1,349
+0.06(+0.90%)
May 17, 2016
6.780
6.740
6.740
6.740
29
-0.04(-0.59%)
May 16, 2016
6.673
6.790
6.673
6.780
2,367
+0.11(+1.65%)
May 13, 2016
6.560
6.700
6.560
6.670
7,211
-0.22(-3.19%)
May 12, 2016
6.670
6.890
6.570
6.890
12,542
+0.19(+2.84%)
May 11, 2016
5.950
6.740
5.853
6.700
73,610
+0.33(+5.18%)
May 10, 2016
6.180
6.455
6.180
6.370
12,787
+0.05(+0.79%)
May 09, 2016
6.360
6.446
6.140
6.320
7,776
-0.12(-1.86%)
May 06, 2016
6.500
6.500
6.430
6.440
4,425
-0.01(-0.16%)
May 05, 2016
6.460
6.485
6.450
6.450
4,321
-0.05(-0.77%)
May 03, 2016
6.460
6.500
6.500
6.500
1,500
+0.02(+0.31%)
May 02, 2016
6.559
6.559
6.478
6.480
2,911
-0.05(-0.77%)
Apr 29, 2016
6.420
6.530
6.400
6.530
9,906
+0.12(+1.87%)
Apr 28, 2016
6.410
6.500
6.410
6.410
4,100
-0.08(-1.31%)
Apr 27, 2016
6.400
6.495
6.360
6.495
1,900
+0.08(+1.23%)
Apr 26, 2016
6.416
6.416
6.416
6.416
122
-0.00(-0.00%)
Apr 25, 2016
6.370
6.416
6.370
6.416
420
-0.00(-0.06%)
Apr 22, 2016
6.423
6.423
6.420
6.420
1,268
-0.08(-1.23%)
Apr 21, 2016
6.500
6.500
6.500
6.500
309
+0.07(+1.09%)
Apr 20, 2016
6.430
6.430
6.430
6.430
113
+0.01(+0.16%)
Apr 19, 2016
6.390
6.420
6.360
6.420
2,100
-0.03(-0.47%)
Apr 18, 2016
6.480
6.480
6.440
6.450
3,311
+0.06(+0.94%)
Apr 15, 2016
6.500
6.500
6.390
6.390
1,199
-0.07(-1.08%)
Apr 14, 2016
6.450
6.460
6.420
6.460
4,321
-0.07(-1.00%)
Apr 13, 2016
6.530
6.530
6.415
6.525
1,157
-0.01(-0.23%)
Apr 12, 2016
6.548
6.550
6.540
6.540
605
+0.15(+2.35%)
Apr 11, 2016
6.489
6.490
6.360
6.390
6,525
-0.02(-0.31%)
Apr 08, 2016
6.432
6.432
6.410
6.410
4,221
+0.03(+0.47%)
Apr 07, 2016
6.370
6.390
6.370
6.380
2,200
+0.01(+0.16%)
Apr 06, 2016
6.426
6.426
6.370
6.370
675
-0.05(-0.78%)
Apr 05, 2016
6.450
6.450
6.420
6.420
329
-0.13(-1.98%)
Apr 04, 2016
6.388
6.550
6.360
6.550
6,352
+0.11(+1.71%)
Apr 01, 2016
6.436
6.900
6.410
6.440
5,048
-0.01(-0.16%)
Mar 31, 2016
6.470
6.470
6.390
6.450
9,158
-0.02(-0.31%)
Mar 30, 2016
6.020
6.480
6.020
6.470
31,235
+0.45(+7.47%)
Mar 29, 2016
6.560
6.560
6.020
6.020
9,016
-0.33(-5.20%)
Mar 28, 2016
6.126
6.500
6.126
6.350
23,972
+0.20(+3.25%)
Mar 24, 2016
5.600
6.150
6.150
6.150
38,100
+0.65(+11.81%)
Mar 23, 2016
5.560
6.450
5.500
5.500
36,541
+0.20(+3.78%)
Mar 22, 2016
5.046
5.350
5.046
5.300
8,372
+0.37(+7.51%)
Mar 18, 2016
4.930
4.930
4.930
4.930
300
-0.09(-1.86%)
Mar 16, 2016
5.020
5.024
5.024
5.024
1
-0.03(-0.52%)
Mar 14, 2016
5.050
5.050
5.050
5.050
32
+0.02(+0.43%)
Mar 11, 2016
4.650
5.050
4.650
5.029
24,600
+0.38(+8.14%)
Mar 09, 2016
4.700
4.650
4.650
4.650
18
-0.39(-7.74%)
Mar 07, 2016
4.850
5.040
5.040
5.040
2,300
+0.33(+6.91%)
Mar 04, 2016
4.690
4.714
4.610
4.714
2,088
+0.01(+0.30%)
Mar 03, 2016
4.761
4.761
4.700
4.700
3,603
+0.05(+1.08%)
Mar 02, 2016
4.770
4.770
4.650
4.650
4,124
-0.10(-2.11%)
Mar 01, 2016
4.870
4.870
4.750
4.750
1,329
-0.10(-2.06%)
Feb 29, 2016
4.850
4.850
4.850
4.850
1,101
-0.09(-1.82%)
Feb 26, 2016
4.980
4.980
4.940
4.940
327
-0.10(-1.98%)
Feb 19, 2016
5.050
5.040
5.040
5.040
300
-0.01(-0.20%)
Feb 18, 2016
5.050
5.050
5.050
5.050
5,455
+0.00(+0.00%)
Feb 17, 2016
5.140
5.350
5.050
5.050
5,019
+0.04(+0.80%)
Feb 16, 2016
4.850
5.010
4.850
5.010
1,400
+0.03(+0.60%)
Feb 12, 2016
4.980
4.980
4.980
4.980
2,400
+0.02(+0.31%)
Feb 02, 2016
4.980
4.965
4.965
4.965
800
+0.06(+1.32%)
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
.