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, 2007
4.665
4.685
4.529
4.529
11,515
-0.12(-2.52%)
Jan 30, 2007
4.402
4.675
4.295
4.646
25,093
+0.23(+5.30%)
Jan 29, 2007
4.772
4.811
4.276
4.412
104,368
-0.37(-7.74%)
Jan 26, 2007
4.827
4.899
4.519
4.782
59,549
+0.04(+0.82%)
Jan 25, 2007
4.860
4.977
4.661
4.743
20,604
-0.16(-3.18%)
Jan 24, 2007
4.772
4.987
4.772
4.899
10,667
+0.11(+2.24%)
Jan 23, 2007
4.870
4.909
4.646
4.792
42,742
-0.11(-2.19%)
Jan 22, 2007
5.026
5.026
4.743
4.899
14,052
-0.14(-2.71%)
Jan 19, 2007
4.919
5.084
4.919
5.035
15,101
+0.09(+1.77%)
Jan 18, 2007
4.880
5.045
4.792
4.948
13,084
+0.00(+0.00%)
Jan 17, 2007
4.977
5.143
4.948
4.948
32,547
-0.09(-1.74%)
Jan 16, 2007
5.143
5.474
4.967
5.035
126,084
+0.04(+0.78%)
Jan 12, 2007
4.850
5.210
4.749
4.996
119,129
+0.18(+3.64%)
Jan 11, 2007
4.665
4.821
4.656
4.821
18,601
+0.15(+3.13%)
Jan 10, 2007
4.675
4.743
4.646
4.675
11,079
-0.06(-1.23%)
Jan 09, 2007
4.811
4.831
4.704
4.734
28,457
+0.04(+0.83%)
Jan 08, 2007
4.714
4.714
4.587
4.695
50,662
+0.06(+1.26%)
Jan 05, 2007
4.821
4.850
4.548
4.636
38,182
-0.05(-1.04%)
Jan 04, 2007
4.675
4.928
4.617
4.685
91,764
+0.02(+0.42%)
Jan 03, 2007
4.889
5.035
4.578
4.665
169,278
-0.07(-1.44%)
Dec 29, 2006
5.084
5.815
4.685
4.734
587,886
-0.53(-10.00%)
Dec 28, 2006
4.811
5.474
4.461
5.259
543,749
+0.68(+14.89%)
Dec 27, 2006
4.597
5.357
4.432
4.578
390,296
+0.05(+1.08%)
Dec 26, 2006
3.847
5.591
3.847
4.529
1,699,694
+0.68(+17.72%)
Dec 22, 2006
3.701
3.993
3.701
3.847
28,997
+0.07(+1.80%)
Dec 21, 2006
3.837
3.935
3.760
3.779
27,137
-0.04(-1.02%)
Dec 20, 2006
3.867
4.120
3.672
3.818
30,004
+0.09(+2.35%)
Dec 19, 2006
3.799
3.886
3.672
3.730
31,187
-0.07(-1.79%)
Dec 18, 2006
4.013
4.023
3.785
3.799
20,515
-0.14(-3.47%)
Dec 15, 2006
4.120
4.276
3.925
3.935
19,877
-0.12(-2.88%)
Dec 14, 2006
4.091
4.169
3.954
4.052
21,838
+0.00(+0.00%)
Dec 13, 2006
4.032
4.139
3.847
4.052
28,083
+0.07(+1.71%)
Dec 12, 2006
3.935
4.130
3.808
3.984
41,555
+0.13(+3.28%)
Dec 11, 2006
4.003
4.003
3.779
3.857
45,234
-0.15(-3.65%)
Dec 08, 2006
4.003
4.130
3.906
4.003
10,877
-0.04(-0.96%)
Dec 07, 2006
4.120
4.276
3.984
4.042
18,343
-0.09(-2.12%)
Dec 06, 2006
4.032
4.139
3.925
4.130
21,660
+0.04(+0.95%)
Dec 05, 2006
4.100
4.100
3.925
4.091
43,260
+0.09(+2.19%)
Dec 04, 2006
4.295
4.305
3.506
4.003
79,404
-0.39(-8.87%)
Dec 01, 2006
4.559
4.559
4.295
4.393
49,742
-0.23(-5.05%)
Nov 30, 2006
4.529
4.704
4.441
4.626
41,376
+0.06(+1.28%)
Nov 29, 2006
4.441
4.646
4.441
4.568
23,390
+0.09(+1.96%)
Nov 28, 2006
4.383
4.620
4.198
4.480
79,036
+0.01(+0.22%)
Nov 27, 2006
4.938
4.938
3.652
4.471
108,289
-0.54(-10.70%)
Nov 24, 2006
4.961
5.006
4.928
5.006
16,449
-0.02(-0.39%)
Nov 22, 2006
5.006
5.055
4.919
5.026
16,150
-0.02(-0.39%)
Nov 21, 2006
4.967
5.123
4.919
5.045
59,626
+0.13(+2.57%)
Nov 20, 2006
5.026
5.162
4.919
4.919
123,145
-0.21(-4.17%)
Nov 17, 2006
6.409
8.016
4.996
5.133
479,196
-1.18(-18.67%)
Nov 16, 2006
6.000
6.409
6.000
6.311
49,253
+0.32(+5.37%)
Nov 15, 2006
5.970
6.126
5.824
5.990
62,531
+0.31(+5.49%)
Nov 14, 2006
5.639
6.039
5.396
5.678
25,534
+0.09(+1.57%)
Nov 13, 2006
5.133
6.087
4.919
5.591
66,874
+0.19(+3.61%)
Nov 10, 2006
5.396
5.542
5.367
5.396
20,516
-0.03(-0.54%)
Nov 09, 2006
5.445
5.630
5.367
5.425
17,052
-0.13(-2.28%)
Nov 08, 2006
5.250
6.272
5.123
5.552
47,665
+0.05(+0.88%)
Nov 07, 2006
5.435
5.591
5.425
5.503
27,410
+0.08(+1.44%)
Nov 06, 2006
4.919
5.454
4.919
5.425
74,900
+0.53(+10.74%)
Nov 03, 2006
4.870
4.909
4.578
4.899
37,174
+0.01(+0.20%)
Nov 02, 2006
6.126
6.156
4.597
4.889
157,322
-1.24(-20.19%)
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
.