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
)
N/A
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 (%)
Feb 28, 2007
4.730
5.050
4.730
5.000
38,564
+0.22(+4.60%)
Feb 27, 2007
4.990
5.020
4.560
4.780
24,633
-0.12(-2.45%)
Feb 26, 2007
4.640
5.020
4.590
4.900
41,393
+0.31(+6.75%)
Feb 23, 2007
4.690
4.860
4.570
4.590
3,800
-0.14(-2.96%)
Feb 22, 2007
4.660
4.900
4.620
4.730
11,000
+0.08(+1.72%)
Feb 21, 2007
4.650
4.660
4.600
4.650
15,840
+0.01(+0.22%)
Feb 20, 2007
4.690
4.800
4.614
4.640
21,108
-0.07(-1.49%)
Feb 16, 2007
4.810
4.810
4.650
4.710
33,000
-0.14(-2.88%)
Feb 15, 2007
5.017
5.130
4.680
4.849
19,490
-0.16(-3.20%)
Feb 14, 2007
4.600
5.120
4.600
5.010
41,115
+0.07(+1.42%)
Feb 13, 2007
4.960
5.030
4.900
4.940
6,900
+0.01(+0.20%)
Feb 12, 2007
4.960
4.980
4.900
4.930
8,141
-0.01(-0.20%)
Feb 09, 2007
4.890
4.980
4.741
4.940
19,250
+0.10(+2.07%)
Feb 08, 2007
4.910
4.910
4.832
4.840
4,000
+0.02(+0.41%)
Feb 07, 2007
4.710
4.980
4.670
4.820
16,659
+0.14(+2.99%)
Feb 06, 2007
4.680
4.680
4.620
4.680
5,700
+0.07(+1.52%)
Feb 05, 2007
4.640
4.700
4.580
4.610
16,370
-0.05(-1.07%)
Feb 02, 2007
4.700
4.810
4.614
4.660
6,478
-0.01(-0.21%)
Feb 01, 2007
4.710
4.770
4.520
4.670
24,306
+0.02(+0.43%)
Jan 31, 2007
4.790
4.810
4.650
4.650
11,216
-0.12(-2.52%)
Jan 30, 2007
4.520
4.800
4.410
4.770
24,440
+0.24(+5.30%)
Jan 29, 2007
4.900
4.940
4.390
4.530
101,652
-0.38(-7.74%)
Jan 26, 2007
4.956
5.030
4.640
4.910
58,000
+0.04(+0.82%)
Jan 25, 2007
4.990
5.110
4.786
4.870
20,068
-0.16(-3.18%)
Jan 24, 2007
4.900
5.120
4.900
5.030
10,390
+0.11(+2.24%)
Jan 23, 2007
5.000
5.040
4.770
4.920
41,630
-0.11(-2.19%)
Jan 22, 2007
5.160
5.160
4.870
5.030
13,687
-0.14(-2.71%)
Jan 19, 2007
5.050
5.220
5.050
5.170
14,708
+0.09(+1.77%)
Jan 18, 2007
5.010
5.180
4.920
5.080
12,744
+0.00(+0.00%)
Jan 17, 2007
5.110
5.280
5.080
5.080
31,700
-0.09(-1.74%)
Jan 16, 2007
5.280
5.620
5.100
5.170
122,803
+0.04(+0.78%)
Jan 12, 2007
4.980
5.349
4.876
5.130
116,029
+0.18(+3.64%)
Jan 11, 2007
4.790
4.950
4.780
4.950
18,117
+0.15(+3.13%)
Jan 10, 2007
4.800
4.870
4.770
4.800
10,791
-0.06(-1.23%)
Jan 09, 2007
4.940
4.960
4.830
4.860
27,717
+0.04(+0.83%)
Jan 08, 2007
4.840
4.840
4.710
4.820
49,344
+0.06(+1.26%)
Jan 05, 2007
4.950
4.980
4.670
4.760
37,189
-0.05(-1.04%)
Jan 04, 2007
4.800
5.060
4.740
4.810
89,376
+0.02(+0.42%)
Jan 03, 2007
5.020
5.170
4.700
4.790
164,873
-0.07(-1.44%)
Dec 29, 2006
5.220
5.970
4.810
4.860
572,587
-0.54(-10.00%)
Dec 28, 2006
4.940
5.620
4.580
5.400
529,598
+0.70(+14.89%)
Dec 27, 2006
4.720
5.500
4.550
4.700
380,139
+0.05(+1.08%)
Dec 26, 2006
3.950
5.740
3.950
4.650
1,655,460
+0.70(+17.72%)
Dec 22, 2006
3.800
4.100
3.800
3.950
28,243
+0.07(+1.80%)
Dec 21, 2006
3.940
4.040
3.860
3.880
26,431
-0.04(-1.02%)
Dec 20, 2006
3.970
4.230
3.770
3.920
29,224
+0.09(+2.35%)
Dec 19, 2006
3.900
3.990
3.770
3.830
30,376
-0.07(-1.79%)
Dec 18, 2006
4.120
4.130
3.886
3.900
19,982
-0.14(-3.47%)
Dec 15, 2006
4.230
4.390
4.030
4.040
19,360
-0.12(-2.88%)
Dec 14, 2006
4.200
4.280
4.060
4.160
21,270
+0.00(+0.00%)
Dec 13, 2006
4.140
4.250
3.950
4.160
27,353
+0.07(+1.71%)
Dec 12, 2006
4.040
4.240
3.910
4.090
40,474
+0.13(+3.28%)
Dec 11, 2006
4.110
4.110
3.880
3.960
44,057
-0.15(-3.65%)
Dec 08, 2006
4.110
4.240
4.010
4.110
10,594
-0.04(-0.96%)
Dec 07, 2006
4.230
4.390
4.090
4.150
17,866
-0.09(-2.12%)
Dec 06, 2006
4.140
4.250
4.030
4.240
21,097
+0.04(+0.95%)
Dec 05, 2006
4.210
4.210
4.030
4.200
42,135
+0.09(+2.19%)
Dec 04, 2006
4.410
4.420
3.600
4.110
77,338
-0.40(-8.87%)
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
.