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 (%)
Dec 31, 2015
5.060
5.111
5.111
5.111
400
+0.11(+2.22%)
Dec 30, 2015
5.094
5.094
5.000
5.000
212
-0.06(-1.19%)
Dec 29, 2015
4.890
5.094
4.890
5.060
2,124
+0.15(+3.05%)
Dec 28, 2015
4.981
4.990
4.910
4.910
11,898
+0.08(+1.66%)
Dec 24, 2015
4.930
4.830
4.830
4.830
1,100
-0.07(-1.39%)
Dec 23, 2015
4.752
4.898
4.752
4.898
201
+0.10(+2.15%)
Dec 22, 2015
4.850
4.850
4.795
4.795
2,915
-0.16(-3.13%)
Dec 21, 2015
4.918
4.950
4.918
4.950
356
+0.20(+4.21%)
Dec 18, 2015
4.800
4.950
4.750
4.750
920
-0.20(-4.04%)
Dec 17, 2015
4.856
4.950
4.856
4.950
2,511
+0.00(+0.00%)
Dec 16, 2015
4.800
4.950
4.800
4.950
11,008
+0.12(+2.48%)
Dec 15, 2015
4.902
4.902
4.830
4.830
2,599
-0.07(-1.43%)
Dec 14, 2015
4.930
4.930
4.900
4.900
2,663
-0.04(-0.91%)
Dec 11, 2015
4.770
4.990
4.542
4.945
7,251
+0.20(+4.11%)
Dec 10, 2015
4.750
4.929
4.750
4.750
6,369
+0.09(+1.93%)
Dec 09, 2015
4.750
4.750
4.550
4.660
2,463
-0.05(-1.06%)
Dec 08, 2015
4.650
4.710
4.650
4.710
1,859
+0.11(+2.39%)
Dec 07, 2015
4.496
4.600
4.480
4.600
5,819
+0.10(+2.22%)
Dec 04, 2015
4.510
4.510
4.400
4.500
2,813
-0.10(-2.17%)
Dec 03, 2015
4.510
4.600
4.510
4.600
3,230
+0.07(+1.54%)
Dec 01, 2015
4.550
4.530
4.530
4.530
14,100
+0.04(+0.89%)
Nov 30, 2015
4.560
4.560
4.430
4.490
5,870
+0.24(+5.65%)
Nov 27, 2015
4.250
4.250
4.250
4.250
518
-0.21(-4.71%)
Nov 25, 2015
4.540
4.460
4.460
4.460
1,700
+0.21(+4.94%)
Nov 24, 2015
4.535
4.541
4.250
4.250
6,513
-0.32(-7.00%)
Nov 23, 2015
4.400
4.570
4.400
4.570
6,500
+0.17(+3.86%)
Nov 19, 2015
4.390
4.400
4.400
4.400
4,900
+0.15(+3.53%)
Nov 18, 2015
4.200
4.250
4.200
4.250
2,934
+0.03(+0.77%)
Nov 17, 2015
4.250
4.250
4.200
4.217
6,083
-0.03(-0.77%)
Nov 16, 2015
4.250
4.250
4.250
4.250
987
+0.00(+0.00%)
Nov 13, 2015
4.110
4.250
4.110
4.250
411
-0.05(-1.16%)
Nov 12, 2015
4.310
4.310
4.110
4.300
2,237
+0.12(+2.88%)
Nov 11, 2015
4.320
4.320
4.136
4.179
6,518
-0.10(-2.35%)
Nov 10, 2015
4.280
4.280
4.280
4.280
2,000
-0.07(-1.61%)
Nov 09, 2015
4.350
4.350
4.350
4.350
650
-0.00(-0.00%)
Nov 06, 2015
4.299
4.350
4.270
4.350
1,600
+0.20(+4.82%)
Nov 05, 2015
3.930
4.370
3.930
4.150
2,449
-0.27(-6.10%)
Nov 04, 2015
4.100
4.420
4.100
4.420
2,102
+0.52(+13.33%)
Nov 03, 2015
3.950
3.950
3.900
3.900
3,038
+0.05(+1.30%)
Nov 02, 2015
3.821
3.895
3.710
3.850
25,253
+0.05(+1.32%)
Oct 30, 2015
3.770
3.810
3.770
3.800
4,490
+0.02(+0.53%)
Oct 29, 2015
3.750
3.760
3.750
3.780
5,461
+0.09(+2.44%)
Oct 28, 2015
3.690
3.690
3.690
3.690
272
-0.00(-0.00%)
Oct 23, 2015
3.780
3.690
3.690
3.690
93
-0.09(-2.38%)
Oct 21, 2015
3.780
3.780
3.780
3.780
200
+0.04(+1.07%)
Oct 19, 2015
3.680
3.740
3.740
3.740
27
-0.06(-1.58%)
Oct 16, 2015
3.760
3.810
3.760
3.800
875
+0.14(+3.83%)
Oct 15, 2015
3.841
3.852
3.560
3.660
13,073
-0.14(-3.68%)
Oct 13, 2015
3.850
3.800
3.800
3.800
98
-0.05(-1.30%)
Oct 09, 2015
3.850
3.850
3.850
3.850
10
+0.00(+0.00%)
Oct 08, 2015
3.800
3.850
3.660
3.850
2,035
-0.02(-0.52%)
Oct 06, 2015
3.800
3.870
3.870
3.870
223
-0.01(-0.26%)
Oct 05, 2015
3.900
3.900
3.800
3.880
700
+0.03(+0.88%)
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
.