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 (%)
Nov 30, 2010
5.202
5.467
5.202
5.222
28,532
+0.02(+0.38%)
Nov 29, 2010
5.193
5.379
5.065
5.202
36,988
-0.19(-3.46%)
Nov 26, 2010
5.487
5.487
5.321
5.389
8,491
-0.02(-0.36%)
Nov 24, 2010
5.320
5.409
5.409
5.409
23,702
+0.00(+0.00%)
Nov 23, 2010
5.360
5.585
5.104
5.409
54,055
-0.01(-0.18%)
Nov 22, 2010
5.497
5.497
5.301
5.418
50,706
-0.06(-1.08%)
Nov 19, 2010
5.595
5.644
5.301
5.477
34,837
-0.24(-4.12%)
Nov 18, 2010
5.409
5.952
5.409
5.713
62,758
+0.32(+6.01%)
Nov 17, 2010
5.144
5.497
5.144
5.389
36,881
+0.17(+3.20%)
Nov 16, 2010
5.153
5.340
5.055
5.222
67,403
-0.03(-0.56%)
Nov 15, 2010
5.615
5.772
4.937
5.252
289,876
-1.10(-17.31%)
Nov 12, 2010
6.508
6.508
6.233
6.351
24,633
-0.07(-1.07%)
Nov 11, 2010
6.822
6.822
6.115
6.420
48,273
-0.28(-4.25%)
Nov 10, 2010
6.567
7.058
6.076
6.704
95,070
+0.03(+0.44%)
Nov 09, 2010
8.098
8.108
6.528
6.675
334,145
-1.96(-22.73%)
Nov 08, 2010
9.325
9.443
8.638
8.638
75,693
-0.04(-0.45%)
Nov 05, 2010
8.618
9.031
8.540
8.677
31,330
+0.06(+0.68%)
Nov 04, 2010
9.158
9.227
8.589
8.618
60,002
-0.56(-6.10%)
Nov 03, 2010
8.834
9.570
8.736
9.178
36,713
+0.44(+5.06%)
Nov 02, 2010
9.325
9.335
8.658
8.736
54,868
-0.37(-4.03%)
Nov 01, 2010
8.540
9.129
8.344
9.103
88,092
+0.93(+11.33%)
Oct 29, 2010
8.363
8.363
8.049
8.177
17,937
+0.01(+0.12%)
Oct 28, 2010
8.245
8.431
8.157
8.167
11,842
-0.06(-0.72%)
Oct 27, 2010
8.442
8.442
8.158
8.226
28,917
+0.00(+0.00%)
Oct 25, 2010
8.275
8.638
8.147
8.226
49,612
+0.15(+1.82%)
Oct 22, 2010
8.147
8.275
8.000
8.078
48,013
+0.03(+0.36%)
Oct 21, 2010
8.079
8.638
8.000
8.049
38,144
+0.03(+0.37%)
Oct 20, 2010
8.717
8.834
7.912
8.020
63,792
-0.56(-6.52%)
Oct 19, 2010
8.049
8.883
7.980
8.579
78,335
+0.72(+9.11%)
Oct 18, 2010
7.951
8.677
7.647
7.863
149,264
+1.46(+22.85%)
Oct 15, 2010
6.802
6.802
6.341
6.400
8,394
-0.35(-5.23%)
Oct 14, 2010
6.802
6.802
6.488
6.753
1,644
+0.08(+1.18%)
Oct 13, 2010
6.577
6.802
6.577
6.675
5,695
+0.10(+1.49%)
Oct 12, 2010
6.616
6.616
6.380
6.577
10,705
-0.03(-0.44%)
Oct 11, 2010
6.694
6.694
6.557
6.606
7,205
+0.03(+0.45%)
Oct 08, 2010
6.479
6.577
6.282
6.577
16,259
+0.00(+0.00%)
Oct 07, 2010
6.694
6.694
6.479
6.577
6,309
-0.12(-1.76%)
Oct 06, 2010
6.626
6.724
6.626
6.694
5,036
+0.22(+3.33%)
Oct 05, 2010
6.587
6.587
6.380
6.479
5,727
-0.10(-1.49%)
Oct 04, 2010
6.852
6.861
6.380
6.577
14,675
-0.19(-2.76%)
Oct 01, 2010
6.812
6.920
6.292
6.763
20,432
-0.05(-0.72%)
Sep 30, 2010
5.890
6.871
5.664
6.812
31,235
+1.03(+17.83%)
Sep 29, 2010
5.840
5.944
5.742
5.782
5,864
-0.01(-0.17%)
Sep 28, 2010
5.644
5.850
5.644
5.791
5,607
+0.15(+2.61%)
Sep 27, 2010
6.243
6.277
5.644
5.644
13,777
-0.60(-9.59%)
Sep 24, 2010
6.420
6.547
5.988
6.243
9,464
+0.05(+0.79%)
Sep 23, 2010
6.125
6.547
6.125
6.194
2,666
+0.01(+0.16%)
Sep 22, 2010
6.155
6.630
6.155
6.184
2,664
-0.18(-2.78%)
Sep 21, 2010
6.331
6.675
6.272
6.361
16,176
-0.01(-0.15%)
Sep 20, 2010
6.577
6.577
6.027
6.371
12,445
-0.21(-3.13%)
Sep 17, 2010
6.479
6.822
6.194
6.577
36,782
-0.12(-1.76%)
Sep 15, 2010
6.243
6.783
5.939
6.694
30,664
+0.45(+7.23%)
Sep 14, 2010
5.870
6.243
5.870
6.243
19,246
+0.16(+2.58%)
Sep 13, 2010
5.831
6.194
5.683
6.086
18,147
+0.13(+2.14%)
Sep 10, 2010
5.850
5.958
5.301
5.958
18,299
+0.21(+3.58%)
Sep 09, 2010
5.968
6.106
5.683
5.752
13,786
-0.18(-2.98%)
Sep 08, 2010
5.693
6.037
5.497
5.929
13,457
+0.33(+5.96%)
Sep 07, 2010
5.399
5.744
5.399
5.595
6,089
+0.16(+2.87%)
Sep 03, 2010
5.595
5.595
5.350
5.439
23,512
-0.08(-1.41%)
Sep 02, 2010
5.595
5.595
5.517
5.517
1,325
+0.10(+1.83%)
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
.