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 (%)
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%)
Nov 01, 2012
5.030
5.100
5.030
5.100
1,202
+0.11(+2.20%)
Oct 31, 2012
4.990
4.990
4.990
4.990
104
+0.00(+0.00%)
Oct 26, 2012
4.970
4.990
4.990
4.990
3,400
-0.05(-0.99%)
Oct 25, 2012
5.050
5.050
4.950
5.040
3,464
+0.01(+0.23%)
Oct 24, 2012
4.870
5.028
4.870
5.028
500
+0.21(+4.26%)
Oct 23, 2012
4.820
4.836
4.810
4.823
1,400
-0.10(-1.97%)
Oct 19, 2012
5.030
5.030
4.790
4.920
2,246
+0.00(+0.00%)
Oct 18, 2012
4.780
5.040
4.780
4.920
5,400
-0.06(-1.20%)
Oct 17, 2012
4.960
4.980
4.960
4.980
1,000
+0.11(+2.26%)
Oct 16, 2012
4.880
4.880
4.870
4.870
950
-0.23(-4.51%)
Oct 15, 2012
4.990
5.100
4.950
5.100
3,531
+0.07(+1.39%)
Oct 12, 2012
5.050
5.050
4.780
5.030
1,800
+0.02(+0.35%)
Oct 11, 2012
4.980
5.170
4.860
5.012
4,060
+0.02(+0.45%)
Oct 10, 2012
5.050
5.090
4.950
4.990
2,913
-0.06(-1.25%)
Oct 09, 2012
4.917
5.053
4.900
5.053
2,600
+0.01(+0.26%)
Oct 08, 2012
4.910
5.040
4.900
5.040
3,600
-0.01(-0.20%)
Oct 05, 2012
4.710
5.124
4.710
5.050
16,121
+0.47(+10.26%)
Oct 04, 2012
4.580
4.940
4.580
4.580
400
-0.20(-4.18%)
Oct 02, 2012
4.780
4.780
4.780
4.780
100
-0.04(-0.83%)
Oct 01, 2012
4.820
4.820
4.820
4.820
1,000
-0.05(-1.03%)
Sep 28, 2012
4.560
4.880
4.560
4.870
900
+0.07(+1.46%)
Sep 27, 2012
4.800
4.800
4.800
4.800
100
-0.03(-0.62%)
Sep 25, 2012
4.830
4.830
4.830
4.830
1,000
+0.05(+1.05%)
Sep 24, 2012
4.670
4.980
4.670
4.780
1,242
+0.26(+5.75%)
Sep 21, 2012
4.690
4.690
4.520
4.520
2,371
-0.17(-3.62%)
Sep 20, 2012
4.710
4.710
4.680
4.690
3,600
-0.18(-3.70%)
Sep 19, 2012
4.850
4.990
4.500
4.870
29,153
+0.04(+0.83%)
Sep 18, 2012
4.830
4.830
4.830
4.830
1,000
-0.04(-0.82%)
Sep 14, 2012
4.880
4.870
4.870
4.870
2,200
+0.04(+0.83%)
Sep 13, 2012
4.880
4.880
4.830
4.830
2,199
-0.04(-0.82%)
Sep 12, 2012
4.900
5.050
4.870
4.870
7,200
-0.02(-0.41%)
Sep 11, 2012
5.150
5.150
4.890
4.890
6,500
-0.25(-4.86%)
Sep 10, 2012
5.140
5.140
5.140
5.140
200
+0.03(+0.59%)
Sep 07, 2012
4.960
5.110
4.960
5.110
4,253
+0.11(+2.20%)
Sep 06, 2012
5.090
5.090
5.000
5.000
4,200
-0.15(-2.91%)
Sep 05, 2012
5.061
5.150
5.061
5.150
300
-0.04(-0.77%)
Aug 31, 2012
5.060
5.190
5.190
5.190
3,700
+0.13(+2.57%)
Aug 30, 2012
5.060
5.060
5.060
5.060
202
+0.05(+1.00%)
Aug 29, 2012
5.126
5.126
5.000
5.010
920
-0.06(-1.18%)
Aug 27, 2012
5.050
5.070
5.050
5.070
1,146
-0.06(-1.17%)
Aug 24, 2012
5.130
5.130
5.130
5.130
100
-0.01(-0.19%)
Aug 23, 2012
5.000
5.140
4.822
5.140
796
+0.15(+3.01%)
Aug 22, 2012
5.120
5.120
4.990
4.990
1,210
-0.13(-2.54%)
Aug 20, 2012
5.160
5.120
5.120
5.120
400
-0.18(-3.40%)
Aug 17, 2012
5.190
5.300
5.050
5.300
6,269
+0.20(+3.92%)
Aug 16, 2012
5.100
5.100
5.100
5.100
475
-0.07(-1.29%)
Aug 15, 2012
5.190
5.200
5.100
5.167
2,100
-0.20(-3.79%)
Aug 14, 2012
4.840
5.370
4.840
5.370
4,395
+0.12(+2.25%)
Aug 13, 2012
5.160
5.490
5.160
5.252
2,780
-0.25(-4.51%)
Aug 10, 2012
5.480
5.501
5.470
5.500
5,840
+0.10(+1.85%)
Aug 09, 2012
5.330
5.400
5.330
5.400
400
+0.00(+0.00%)
Aug 07, 2012
5.500
5.400
5.400
5.400
3,200
-0.00(-0.00%)
Aug 06, 2012
5.390
5.401
5.350
5.400
2,600
+0.01(+0.19%)
Aug 03, 2012
5.250
5.390
4.980
5.390
9,138
+0.34(+6.73%)
Aug 02, 2012
5.045
5.090
5.045
5.050
847
+0.05(+1.00%)
Aug 01, 2012
5.000
5.000
4.990
5.000
8,344
-0.05(-0.99%)
Jul 31, 2012
5.050
5.050
5.050
5.050
3,000
+0.02(+0.50%)
Jul 27, 2012
4.950
5.025
5.025
5.025
5,000
+0.08(+1.72%)
Jul 26, 2012
5.050
5.050
4.940
4.940
425
+0.00(+0.00%)
Jul 25, 2012
4.940
4.940
4.940
4.940
100
-0.06(-1.20%)
Jul 24, 2012
4.930
5.000
4.900
5.000
3,750
+0.03(+0.60%)
Jul 23, 2012
4.940
4.970
4.900
4.970
2,430
-0.03(-0.60%)
Jul 20, 2012
5.000
5.050
4.830
5.000
1,760
-0.04(-0.79%)
Jul 19, 2012
5.040
5.040
5.040
5.040
152
+0.01(+0.20%)
Jul 17, 2012
4.950
5.030
5.030
5.030
11,300
-0.01(-0.20%)
Jul 16, 2012
4.830
5.040
4.830
5.040
1,807
+0.24(+5.00%)
Jul 13, 2012
4.800
4.800
4.800
4.800
1,100
-0.24(-4.76%)
Jul 12, 2012
4.850
5.040
4.850
5.040
8,091
+0.14(+2.86%)
Jul 11, 2012
4.830
4.990
4.820
4.900
4,000
+0.07(+1.45%)
Jul 10, 2012
5.030
5.040
4.460
4.830
10,600
-0.02(-0.41%)
Jul 09, 2012
5.000
5.000
4.850
4.850
1,042
-0.15(-3.00%)
Jul 06, 2012
4.810
5.040
4.810
5.000
6,600
-0.03(-0.60%)
Jul 05, 2012
4.990
5.100
4.800
5.030
6,748
+0.08(+1.64%)
Jul 02, 2012
4.949
4.949
4.949
4.949
0
-0.00(-0.02%)
Jun 29, 2012
5.010
5.010
4.800
4.950
4,600
-0.05(-1.00%)
Jun 26, 2012
5.000
5.000
5.000
5.000
4,200
+0.00(+0.00%)
Jun 25, 2012
4.920
5.000
4.920
5.000
601
+0.03(+0.60%)
Jun 22, 2012
4.950
5.000
4.950
4.970
1,574
+0.11(+2.26%)
Jun 21, 2012
4.970
4.970
4.860
4.860
5,289
-0.06(-1.22%)
Jun 20, 2012
5.000
5.000
4.920
4.920
987
-0.08(-1.60%)
Jun 19, 2012
4.990
5.000
4.990
5.000
1,570
+0.01(+0.20%)
Jun 18, 2012
5.050
5.050
4.990
4.990
1,200
-0.06(-1.19%)
Jun 15, 2012
5.050
5.050
5.050
5.050
310
+0.00(+0.00%)
Jun 13, 2012
5.050
5.050
5.050
5.050
3,300
+0.06(+1.14%)
Jun 12, 2012
5.050
5.050
4.993
4.993
701
-0.02(-0.34%)
Jun 11, 2012
5.010
5.010
5.010
5.010
167
+0.00(+0.00%)
Jun 08, 2012
5.010
5.010
5.010
5.010
100
-0.04(-0.79%)
Jun 07, 2012
5.020
5.050
5.020
5.050
2,298
+0.02(+0.40%)
Jun 06, 2012
4.620
5.030
4.620
5.030
7,080
+0.28(+5.89%)
Jun 05, 2012
4.640
4.750
4.600
4.750
2,931
+0.05(+1.06%)
Jun 04, 2012
4.960
4.960
4.700
4.700
531
-0.29(-5.81%)
Jun 01, 2012
4.780
4.990
4.780
4.990
400
+0.16(+3.31%)
May 31, 2012
4.830
4.830
4.830
4.830
300
+0.00(+0.00%)
May 25, 2012
4.830
4.830
4.830
4.830
0
-0.03(-0.64%)
May 24, 2012
4.870
4.870
4.861
4.861
210
-0.02(-0.39%)
May 22, 2012
4.880
4.880
4.880
4.880
100
+0.03(+0.62%)
May 21, 2012
4.900
5.030
4.850
4.850
3,173
-0.16(-3.19%)
May 17, 2012
5.020
5.010
5.010
5.010
200
+0.04(+0.80%)
May 16, 2012
4.790
4.970
4.790
4.970
300
+0.16(+3.33%)
May 15, 2012
5.050
5.050
4.810
4.810
600
-0.04(-0.82%)
May 11, 2012
4.800
4.850
4.850
4.850
2,200
+0.05(+1.04%)
May 10, 2012
4.880
4.880
4.800
4.800
600
+0.00(+0.00%)
May 09, 2012
5.050
5.050
4.490
4.800
12,960
-0.12(-2.44%)
May 08, 2012
4.800
5.010
4.800
4.920
5,462
+0.15(+3.14%)
May 07, 2012
4.810
5.090
4.770
4.770
17,678
+0.07(+1.49%)
May 04, 2012
5.000
5.000
4.700
4.700
1,100
-0.28(-5.62%)
May 03, 2012
4.970
4.980
4.970
4.980
300
+0.03(+0.61%)
May 02, 2012
4.950
4.950
4.950
4.950
100
+0.12(+2.48%)
May 01, 2012
4.830
4.830
4.830
4.830
230
-0.07(-1.43%)
Apr 30, 2012
4.900
4.900
4.870
4.900
2,495
+0.05(+1.03%)
Apr 25, 2012
4.780
4.850
4.850
4.850
1,200
+0.00(+0.00%)
Apr 24, 2012
4.870
4.890
4.850
4.850
1,593
-0.03(-0.61%)
Apr 20, 2012
4.880
4.880
4.880
4.880
300
+0.00(+0.00%)
Apr 19, 2012
4.700
4.880
4.700
4.880
300
+0.37(+8.20%)
Apr 18, 2012
4.510
4.510
4.510
4.510
300
-0.01(-0.22%)
Apr 17, 2012
4.530
4.530
4.520
4.520
1,300
-0.08(-1.74%)
Apr 16, 2012
4.510
4.600
4.510
4.600
400
-0.10(-2.13%)
Apr 12, 2012
4.750
4.700
4.700
4.700
4,900
-0.15(-3.09%)
Apr 11, 2012
4.710
4.930
4.650
4.850
2,869
+0.21(+4.57%)
Apr 09, 2012
4.640
4.638
4.638
4.638
200
-0.19(-3.98%)
Apr 05, 2012
4.830
4.830
4.830
4.830
496
+0.00(+0.00%)
Apr 04, 2012
4.490
4.850
4.490
4.830
1,574
-0.12(-2.42%)
Apr 03, 2012
4.650
4.950
4.650
4.950
2,072
+0.10(+2.06%)
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
.