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 (%)
Oct 31, 2013
5.730
5.730
5.290
5.290
0
+0.09(+1.73%)
Oct 30, 2013
5.110
5.200
5.110
5.200
0
-0.05(-0.95%)
Oct 29, 2013
5.250
5.250
5.250
5.250
0
-0.20(-3.74%)
Oct 28, 2013
5.499
5.500
5.130
5.454
0
+0.21(+4.08%)
Oct 25, 2013
5.340
5.340
4.961
5.240
0
-0.01(-0.19%)
Oct 24, 2013
5.250
5.250
4.950
5.250
0
+0.15(+2.94%)
Oct 23, 2013
5.070
5.150
5.070
5.100
0
-0.14(-2.67%)
Oct 22, 2013
5.250
5.250
5.062
5.240
0
-0.01(-0.19%)
Oct 21, 2013
5.250
5.250
5.250
5.250
0
+0.15(+2.94%)
Oct 18, 2013
5.250
5.250
5.100
5.100
1,200
+0.00(+0.00%)
Oct 16, 2013
5.250
5.100
5.100
5.100
6,900
-0.26(-4.85%)
Oct 15, 2013
5.650
5.650
4.915
5.360
0
-0.39(-6.78%)
Oct 11, 2013
5.250
5.750
5.750
5.750
8,100
+0.55(+10.58%)
Oct 10, 2013
5.200
5.200
5.200
5.200
0
-0.14(-2.62%)
Oct 08, 2013
5.200
5.340
5.340
5.340
1,000
+0.19(+3.69%)
Oct 04, 2013
5.150
5.150
5.150
5.150
100
+0.01(+0.19%)
Oct 03, 2013
5.100
5.150
5.100
5.140
0
+0.07(+1.38%)
Oct 02, 2013
5.080
5.080
5.012
5.070
0
+0.03(+0.60%)
Oct 01, 2013
5.190
5.190
5.040
5.040
0
+0.21(+4.35%)
Sep 30, 2013
4.940
5.110
4.830
4.830
0
-0.12(-2.42%)
Sep 27, 2013
4.960
4.960
4.810
4.950
0
-0.05(-0.98%)
Sep 26, 2013
5.000
5.060
4.980
4.999
0
+0.17(+3.50%)
Sep 24, 2013
4.830
4.830
4.830
4.830
0
+0.02(+0.42%)
Sep 23, 2013
4.789
5.189
4.789
4.810
0
+0.01(+0.21%)
Sep 20, 2013
4.800
4.800
4.800
4.800
0
+0.00(+0.00%)
Sep 19, 2013
4.690
4.810
4.690
4.800
0
+0.23(+5.03%)
Sep 18, 2013
4.800
4.850
4.320
4.570
0
-0.23(-4.79%)
Sep 17, 2013
4.810
4.810
4.800
4.800
0
+0.01(+0.21%)
Sep 16, 2013
4.790
4.790
4.790
4.790
0
-0.43(-8.24%)
Sep 13, 2013
5.220
5.220
5.220
5.220
0
+0.02(+0.38%)
Sep 11, 2013
4.800
5.200
5.200
5.200
1,800
+0.22(+4.42%)
Sep 10, 2013
5.000
5.000
4.980
4.980
0
-0.02(-0.40%)
Sep 09, 2013
5.100
5.100
4.900
5.000
0
-0.11(-2.15%)
Sep 06, 2013
5.100
5.110
5.100
5.110
0
+0.01(+0.20%)
Sep 05, 2013
4.880
5.100
4.700
5.100
0
+0.08(+1.59%)
Sep 04, 2013
5.000
5.140
5.000
5.020
0
+0.02(+0.40%)
Sep 03, 2013
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Aug 30, 2013
5.190
5.190
5.000
5.000
0
-0.30(-5.66%)
Aug 29, 2013
5.300
5.300
5.300
5.300
0
+0.25(+4.95%)
Aug 27, 2013
5.080
5.050
5.050
5.050
2,000
-0.05(-0.98%)
Aug 26, 2013
5.140
5.140
5.080
5.100
0
-0.11(-2.09%)
Aug 23, 2013
5.240
5.240
5.060
5.209
0
+0.04(+0.75%)
Aug 22, 2013
5.170
5.170
5.170
5.170
0
+0.01(+0.19%)
Aug 21, 2013
5.160
5.160
5.160
5.160
0
+0.00(+0.00%)
Aug 20, 2013
5.370
5.410
5.150
5.160
0
-0.19(-3.55%)
Aug 19, 2013
5.010
5.500
5.010
5.350
0
+0.17(+3.28%)
Aug 16, 2013
5.090
5.180
5.090
5.180
0
-0.10(-1.89%)
Aug 15, 2013
5.750
5.750
5.010
5.280
11,014
-0.47(-8.17%)
Aug 14, 2013
5.750
5.750
5.750
5.750
0
+0.00(+0.00%)
Aug 13, 2013
5.750
5.750
5.750
5.750
830
+0.20(+3.60%)
Aug 12, 2013
5.000
5.550
5.000
5.550
6,767
+0.05(+0.91%)
Aug 09, 2013
5.550
5.550
5.500
5.500
3,686
+0.08(+1.48%)
Aug 08, 2013
5.420
5.420
5.420
5.420
100
-0.03(-0.55%)
Aug 07, 2013
5.250
5.750
5.207
5.450
4,199
+0.24(+4.61%)
Aug 06, 2013
5.020
5.250
5.010
5.210
5,292
+0.19(+3.78%)
Aug 05, 2013
5.000
5.020
5.000
5.020
2,830
+0.00(+0.00%)
Aug 02, 2013
5.150
5.279
5.001
5.020
700
-0.20(-3.83%)
Aug 01, 2013
5.240
5.240
5.000
5.220
15,028
-0.06(-1.14%)
Jul 31, 2013
5.220
5.280
5.220
5.280
0
+0.03(+0.57%)
Jul 30, 2013
5.250
5.250
5.250
5.250
0
-0.00(-0.00%)
Jul 25, 2013
5.250
5.250
5.250
5.250
0
-0.01(-0.19%)
Jul 24, 2013
5.260
5.260
5.260
5.260
0
+0.01(+0.20%)
Jul 23, 2013
5.250
5.250
5.250
5.250
0
-0.00(-0.01%)
Jul 22, 2013
5.140
5.250
4.830
5.250
0
+0.01(+0.17%)
Jul 19, 2013
5.100
5.250
4.820
5.241
0
+0.24(+4.80%)
Jul 18, 2013
5.000
5.100
4.999
5.001
0
+0.00(+0.02%)
Jul 17, 2013
4.999
5.000
4.999
5.000
1,100
+0.00(+0.00%)
Jul 15, 2013
5.000
5.000
5.000
5.000
0
+0.10(+2.08%)
Jul 11, 2013
4.930
4.898
4.898
4.898
1,400
-0.10(-2.04%)
Jul 10, 2013
4.723
5.010
4.723
5.000
0
+0.01(+0.20%)
Jul 05, 2013
4.990
4.990
4.990
4.990
0
+0.00(+0.00%)
Jul 02, 2013
5.000
4.990
4.990
4.990
200
+0.00(+0.00%)
Jul 01, 2013
4.990
4.990
4.990
4.990
0
-0.03(-0.60%)
Jun 28, 2013
4.800
5.020
4.730
5.020
1,700
+0.04(+0.80%)
Jun 26, 2013
4.780
4.980
4.980
4.980
200
+0.14(+2.89%)
Jun 25, 2013
4.670
4.840
4.670
4.840
0
+0.17(+3.64%)
Jun 24, 2013
4.940
4.940
4.670
4.670
0
+0.17(+3.78%)
Jun 19, 2013
4.500
4.500
4.500
4.500
0
+0.00(+0.00%)
Jun 17, 2013
4.630
4.500
4.500
4.500
4,900
-0.08(-1.75%)
Jun 14, 2013
4.580
4.580
4.580
4.580
0
-0.00(-0.00%)
Jun 13, 2013
4.650
4.650
4.580
4.580
3,008
-0.07(-1.50%)
Jun 11, 2013
4.650
4.650
4.650
4.650
0
+0.05(+1.09%)
Jun 10, 2013
4.620
4.620
4.590
4.600
0
+0.02(+0.44%)
Jun 07, 2013
4.650
4.650
4.580
4.580
0
-0.07(-1.51%)
Jun 06, 2013
4.670
4.700
4.650
4.650
0
-0.12(-2.56%)
Jun 05, 2013
4.580
4.772
4.580
4.772
0
+0.12(+2.62%)
Jun 04, 2013
4.690
4.700
4.600
4.650
0
+0.06(+1.31%)
Jun 03, 2013
4.600
4.600
4.590
4.590
1,331
-0.13(-2.75%)
May 31, 2013
4.720
4.720
4.720
4.720
1,000
+0.01(+0.26%)
May 30, 2013
4.730
4.730
4.708
4.708
0
+0.09(+1.90%)
May 29, 2013
4.850
4.850
4.620
4.620
12,200
-0.36(-7.23%)
May 28, 2013
4.980
4.980
4.980
4.980
100
+0.27(+5.73%)
May 24, 2013
4.710
4.760
4.710
4.710
0
+0.13(+2.84%)
May 23, 2013
4.580
4.580
4.580
4.580
0
-0.26(-5.37%)
May 22, 2013
4.830
4.890
4.810
4.840
0
+0.09(+1.89%)
May 21, 2013
4.630
4.840
4.530
4.750
0
-0.05(-1.04%)
May 17, 2013
4.770
4.800
4.800
4.800
6,300
+0.06(+1.27%)
May 16, 2013
4.740
4.740
4.740
4.740
300
+0.10(+2.15%)
May 14, 2013
4.750
4.640
4.640
4.640
1,000
-0.11(-2.33%)
May 13, 2013
4.560
4.950
4.550
4.751
0
-0.00(-0.11%)
May 10, 2013
4.880
4.880
4.750
4.756
0
-0.13(-2.74%)
May 09, 2013
4.720
4.890
4.720
4.890
0
+0.34(+7.47%)
May 08, 2013
4.580
4.580
4.268
4.550
0
-0.25(-5.21%)
May 07, 2013
4.840
4.840
4.800
4.800
0
-0.24(-4.74%)
May 06, 2013
4.630
5.039
4.630
5.039
0
-0.09(-1.75%)
May 02, 2013
5.010
5.129
5.129
5.129
1,500
+0.04(+0.79%)
Apr 30, 2013
5.000
5.089
5.089
5.089
1,100
+0.05(+0.97%)
Apr 29, 2013
5.050
5.090
4.740
5.040
2,915
-0.01(-0.20%)
Apr 26, 2013
5.050
5.140
5.050
5.050
5,260
+0.00(+0.00%)
Apr 25, 2013
5.090
5.090
4.522
5.050
2,919
-0.03(-0.59%)
Apr 23, 2013
5.080
5.080
5.080
5.080
0
-0.05(-0.97%)
Apr 19, 2013
5.130
5.130
5.130
5.130
0
+0.02(+0.43%)
Apr 18, 2013
5.080
5.108
5.080
5.108
682
-0.07(-1.43%)
Apr 17, 2013
5.120
5.182
4.940
5.182
6,224
-0.02(-0.35%)
Apr 16, 2013
5.270
5.270
5.100
5.200
1,241
+0.00(+0.00%)
Apr 15, 2013
5.200
5.200
5.200
5.200
300
-0.17(-3.17%)
Apr 12, 2013
5.420
5.420
5.020
5.370
1,800
-0.10(-1.83%)
Apr 11, 2013
5.470
5.470
5.470
5.470
100
-0.02(-0.44%)
Apr 10, 2013
5.494
5.494
5.494
5.494
100
+0.19(+3.66%)
Apr 08, 2013
5.170
5.300
5.300
5.300
2,800
-0.11(-2.03%)
Apr 05, 2013
5.410
5.410
5.410
5.410
300
-0.09(-1.56%)
Apr 03, 2013
5.500
5.496
5.496
5.496
4,900
+0.03(+0.48%)
Apr 01, 2013
5.470
5.470
5.470
5.470
0
-0.52(-8.68%)
Mar 27, 2013
5.510
5.990
5.990
5.990
2,400
+0.00(+0.00%)
Mar 26, 2013
5.990
5.990
5.990
5.990
679
+0.04(+0.67%)
Mar 25, 2013
5.500
5.990
5.500
5.950
8,283
+0.46(+8.40%)
Mar 22, 2013
5.430
5.489
5.430
5.489
484
-0.01(-0.20%)
Mar 21, 2013
5.740
5.740
5.500
5.500
5,075
-0.50(-8.33%)
Mar 20, 2013
6.240
6.240
6.000
6.000
5,175
-0.22(-3.49%)
Mar 19, 2013
6.000
6.217
6.000
6.217
2,500
+0.22(+3.62%)
Mar 15, 2013
6.300
6.000
6.000
6.000
2,400
+0.00(+0.00%)
Mar 14, 2013
6.000
6.000
6.000
6.000
100
+0.00(+0.00%)
Mar 13, 2013
6.250
6.250
6.000
6.000
2,799
-0.33(-5.21%)
Mar 12, 2013
6.330
6.330
6.330
6.330
300
-0.14(-2.16%)
Mar 11, 2013
6.000
6.470
6.000
6.470
2,200
+0.23(+3.69%)
Mar 08, 2013
6.240
6.240
6.240
6.240
200
+0.24(+4.00%)
Mar 07, 2013
6.300
6.320
6.000
6.000
5,500
-0.26(-4.15%)
Mar 06, 2013
6.240
6.260
6.240
6.260
600
-0.04(-0.63%)
Feb 28, 2013
6.300
6.300
6.300
6.300
0
+0.10(+1.61%)
Feb 27, 2013
6.200
6.200
6.200
6.200
800
-0.04(-0.64%)
Feb 26, 2013
6.240
6.240
6.240
6.240
570
+0.02(+0.32%)
Feb 25, 2013
6.250
6.250
6.220
6.220
645
-0.08(-1.27%)
Feb 21, 2013
6.300
6.300
6.300
6.300
0
-0.11(-1.72%)
Feb 20, 2013
6.540
6.540
6.410
6.410
500
-0.18(-2.75%)
Feb 19, 2013
6.600
6.600
6.200
6.591
2,000
+0.29(+4.62%)
Feb 14, 2013
6.300
6.300
6.300
6.300
500
+0.10(+1.61%)
Feb 13, 2013
6.300
6.300
6.200
6.200
2,250
-0.10(-1.59%)
Feb 12, 2013
6.220
6.300
6.220
6.300
700
+0.06(+0.96%)
Feb 11, 2013
6.240
6.240
6.240
6.240
1,000
-0.16(-2.50%)
Feb 08, 2013
6.401
6.401
6.380
6.400
3,830
+0.20(+3.22%)
Feb 07, 2013
6.034
6.200
6.010
6.200
800
+0.19(+3.17%)
Feb 06, 2013
6.200
6.420
6.000
6.010
16,045
+0.00(+0.00%)
Feb 04, 2013
5.800
6.120
5.750
6.010
22,992
+0.21(+3.62%)
Feb 01, 2013
5.500
5.800
5.400
5.800
5,859
+0.66(+12.84%)
Jan 31, 2013
5.280
5.500
5.140
5.140
1,900
+0.01(+0.19%)
Jan 29, 2013
5.120
5.130
5.130
5.130
500
+0.01(+0.20%)
Jan 28, 2013
5.180
5.180
5.120
5.120
300
+0.01(+0.14%)
Jan 25, 2013
5.080
5.200
5.030
5.113
4,502
-0.18(-3.35%)
Jan 23, 2013
5.290
5.290
5.290
5.290
300
-0.03(-0.53%)
Jan 22, 2013
5.000
5.318
5.000
5.318
493
-0.01(-0.23%)
Jan 16, 2013
5.330
5.330
5.330
5.330
200
+0.11(+2.11%)
Jan 15, 2013
5.230
5.230
5.220
5.220
683
-0.17(-3.15%)
Jan 12, 2013
5.390
5.390
5.390
0
+0.00(+0.00%)
Jan 11, 2013
5.390
5.390
5.300
5.390
2,600
+0.04(+0.75%)
Jan 10, 2013
5.400
5.400
5.350
5.350
1,101
-0.05(-0.93%)
Jan 09, 2013
5.390
5.400
5.330
5.400
2,343
+0.07(+1.22%)
Jan 08, 2013
5.236
5.365
5.236
5.335
5,181
+0.08(+1.62%)
Jan 07, 2013
5.230
5.250
5.210
5.250
2,297
+0.02(+0.38%)
Jan 04, 2013
5.220
5.230
5.010
5.230
4,931
+0.01(+0.19%)
Jan 03, 2013
4.990
5.220
4.970
5.220
3,109
+0.16(+3.16%)
Jan 02, 2013
4.850
5.230
4.850
5.060
1,246
+0.02(+0.40%)
Dec 31, 2012
4.850
5.230
4.850
5.040
4,280
-0.10(-1.95%)
Dec 28, 2012
5.100
5.190
5.000
5.140
975
+0.20(+4.05%)
Dec 27, 2012
4.920
5.110
4.850
4.940
6,591
-0.04(-0.80%)
Dec 26, 2012
4.980
4.980
4.950
4.980
1,590
+0.11(+2.26%)
Dec 24, 2012
4.860
4.870
4.860
4.870
679
-0.03(-0.61%)
Dec 21, 2012
4.290
5.120
4.160
4.900
6,056
+0.02(+0.41%)
Dec 20, 2012
4.880
4.880
4.860
4.880
5,603
+0.00(+0.00%)
Dec 19, 2012
4.850
4.880
4.690
4.880
2,701
+0.11(+2.31%)
Dec 18, 2012
4.890
4.890
4.630
4.770
4,071
-0.11(-2.25%)
Dec 17, 2012
4.910
4.930
4.880
4.880
1,100
-0.04(-0.81%)
Dec 14, 2012
4.920
4.920
4.920
4.920
100
+0.02(+0.41%)
Dec 13, 2012
4.900
4.900
4.900
4.900
100
-0.01(-0.20%)
Dec 11, 2012
4.910
4.910
4.910
4.910
300
+0.05(+1.08%)
Dec 10, 2012
5.140
5.140
4.858
4.858
200
-0.26(-5.12%)
Dec 07, 2012
5.120
5.120
5.120
5.120
200
+0.00(+0.00%)
Dec 04, 2012
5.120
5.120
5.120
5.120
0
-0.05(-0.97%)
Nov 29, 2012
5.170
5.170
5.170
5.170
0
-0.02(-0.39%)
Nov 27, 2012
5.190
5.190
5.190
5.190
100
+0.04(+0.78%)
Nov 26, 2012
5.200
5.200
5.150
5.150
266
-0.08(-1.53%)
Nov 20, 2012
5.100
5.230
5.230
5.230
6,100
+0.14(+2.75%)
Nov 19, 2012
5.110
5.150
4.960
5.090
5,550
+0.09(+1.88%)
Nov 16, 2012
4.950
5.100
4.860
4.996
7,643
+0.27(+5.62%)
Nov 15, 2012
4.750
4.750
4.650
4.730
957
+0.11(+2.34%)
Nov 14, 2012
5.050
5.050
4.622
4.622
11,912
-0.44(-8.65%)
Nov 13, 2012
5.150
5.150
5.050
5.059
4,280
-0.14(-2.70%)
Nov 09, 2012
5.200
5.200
5.200
5.200
0
+0.19(+3.79%)
Nov 08, 2012
5.030
5.030
5.010
5.010
928
-0.18(-3.47%)
Nov 07, 2012
5.190
5.190
5.190
5.190
200
+0.02(+0.39%)
Nov 05, 2012
5.070
5.170
5.170
5.170
2,000
+0.08(+1.57%)
Nov 02, 2012
5.090
5.090
5.090
5.090
106
-0.01(-0.19%)
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
.