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 (%)
Mar 30, 2007
8.152
8.590
7.470
7.578
85,009
-0.63(-7.72%)
Mar 29, 2007
8.717
8.922
8.123
8.211
54,786
-0.49(-5.59%)
Mar 28, 2007
8.990
8.990
8.035
8.698
72,450
-0.30(-3.35%)
Mar 27, 2007
9.730
9.740
8.785
9.000
84,127
-0.67(-6.95%)
Mar 26, 2007
9.935
9.983
9.672
9.672
116,284
+0.06(+0.61%)
Mar 23, 2007
8.766
9.652
8.454
9.613
195,944
+0.86(+9.79%)
Mar 22, 2007
8.162
10.12
7.996
8.756
404,952
+0.86(+10.85%)
Mar 21, 2007
7.792
8.649
7.315
7.899
154,714
+0.55(+7.42%)
Mar 20, 2007
6.272
7.354
6.204
7.354
69,894
+0.63(+9.42%)
Mar 19, 2007
6.808
6.847
6.516
6.720
50,516
+0.05(+0.73%)
Mar 16, 2007
6.516
6.672
6.477
6.672
25,797
+0.18(+2.70%)
Mar 15, 2007
5.756
6.545
4.987
6.496
66,902
+0.26(+4.22%)
Mar 14, 2007
6.097
6.233
6.019
6.233
67,867
+0.14(+2.31%)
Mar 13, 2007
5.863
6.253
5.902
6.093
33,459
+0.23(+3.92%)
Mar 12, 2007
5.649
6.174
5.464
5.863
153,336
+0.40(+7.31%)
Mar 09, 2007
5.581
5.844
5.258
5.464
56,190
-0.09(-1.58%)
Mar 08, 2007
5.357
5.552
5.318
5.552
50,910
+0.24(+4.59%)
Mar 07, 2007
5.230
5.318
5.230
5.308
27,486
+0.09(+1.68%)
Mar 06, 2007
5.065
5.240
4.928
5.221
45,426
+0.16(+3.08%)
Mar 05, 2007
4.821
5.201
4.821
5.065
64,391
+0.16(+3.17%)
Mar 02, 2007
4.870
4.909
4.772
4.909
12,973
-0.01(-0.20%)
Mar 01, 2007
4.880
4.919
4.675
4.918
38,037
+0.05(+1.00%)
Feb 28, 2007
4.607
4.919
4.607
4.870
39,594
+0.21(+4.60%)
Feb 27, 2007
4.860
4.889
4.441
4.656
25,291
-0.12(-2.45%)
Feb 26, 2007
4.519
4.889
4.471
4.772
42,499
+0.30(+6.75%)
Feb 23, 2007
4.568
4.734
4.451
4.471
3,901
-0.14(-2.96%)
Feb 22, 2007
4.539
4.772
4.500
4.607
11,293
+0.08(+1.72%)
Feb 21, 2007
4.529
4.539
4.480
4.529
16,263
+0.01(+0.22%)
Feb 20, 2007
4.568
4.675
4.494
4.519
21,672
-0.07(-1.49%)
Feb 16, 2007
4.685
4.685
4.529
4.587
33,881
-0.14(-2.88%)
Feb 15, 2007
4.886
4.996
4.558
4.723
20,010
-0.16(-3.20%)
Feb 14, 2007
4.480
4.987
4.480
4.880
42,213
+0.07(+1.42%)
Feb 13, 2007
4.831
4.899
4.772
4.811
7,084
+0.01(+0.20%)
Feb 12, 2007
4.831
4.850
4.772
4.802
8,358
-0.01(-0.20%)
Feb 09, 2007
4.763
4.850
4.618
4.811
19,764
+0.10(+2.07%)
Feb 08, 2007
4.782
4.782
4.706
4.714
4,106
+0.02(+0.41%)
Feb 07, 2007
4.587
4.850
4.548
4.695
17,104
+0.14(+2.99%)
Feb 06, 2007
4.558
4.558
4.500
4.558
5,852
+0.07(+1.52%)
Feb 05, 2007
4.519
4.578
4.461
4.490
16,807
-0.05(-1.07%)
Feb 02, 2007
4.578
4.685
4.494
4.539
6,651
-0.01(-0.21%)
Feb 01, 2007
4.587
4.646
4.402
4.548
24,955
+0.02(+0.43%)
Jan 31, 2007
4.665
4.685
4.529
4.529
11,515
-0.12(-2.52%)
Jan 30, 2007
4.402
4.675
4.295
4.646
25,093
+0.23(+5.30%)
Jan 29, 2007
4.772
4.811
4.276
4.412
104,368
-0.37(-7.74%)
Jan 26, 2007
4.827
4.899
4.519
4.782
59,549
+0.04(+0.82%)
Jan 25, 2007
4.860
4.977
4.661
4.743
20,604
-0.16(-3.18%)
Jan 24, 2007
4.772
4.987
4.772
4.899
10,667
+0.11(+2.24%)
Jan 23, 2007
4.870
4.909
4.646
4.792
42,742
-0.11(-2.19%)
Jan 22, 2007
5.026
5.026
4.743
4.899
14,052
-0.14(-2.71%)
Jan 19, 2007
4.919
5.084
4.919
5.035
15,101
+0.09(+1.77%)
Jan 18, 2007
4.880
5.045
4.792
4.948
13,084
+0.00(+0.00%)
Jan 17, 2007
4.977
5.143
4.948
4.948
32,547
-0.09(-1.74%)
Jan 16, 2007
5.143
5.474
4.967
5.035
126,084
+0.04(+0.78%)
Jan 12, 2007
4.850
5.210
4.749
4.996
119,129
+0.18(+3.64%)
Jan 11, 2007
4.665
4.821
4.656
4.821
18,601
+0.15(+3.13%)
Jan 10, 2007
4.675
4.743
4.646
4.675
11,079
-0.06(-1.23%)
Jan 09, 2007
4.811
4.831
4.704
4.734
28,457
+0.04(+0.83%)
Jan 08, 2007
4.714
4.714
4.587
4.695
50,662
+0.06(+1.26%)
Jan 05, 2007
4.821
4.850
4.548
4.636
38,182
-0.05(-1.04%)
Jan 04, 2007
4.675
4.928
4.617
4.685
91,764
+0.02(+0.42%)
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
.