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 (%)
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%)
Apr 02, 2012
4.830
4.900
4.700
4.850
14,990
-0.17(-3.39%)
Mar 30, 2012
4.780
5.020
4.700
5.020
11,694
+0.54(+12.05%)
Mar 29, 2012
4.483
4.540
4.480
4.480
2,401
-0.23(-4.88%)
Mar 27, 2012
4.570
4.710
4.710
4.710
2,100
-0.12(-2.47%)
Mar 26, 2012
4.390
4.829
4.350
4.829
18,493
+0.38(+8.52%)
Mar 23, 2012
4.540
4.540
4.450
4.450
1,464
+0.00(+0.00%)
Mar 22, 2012
4.510
4.510
4.450
4.450
500
-0.05(-1.11%)
Mar 20, 2012
4.450
4.500
4.500
4.500
9,500
+0.00(+0.00%)
Mar 19, 2012
4.480
4.500
4.480
4.500
600
+0.00(+0.00%)
Mar 16, 2012
4.500
4.500
4.500
4.500
400
+0.08(+1.81%)
Mar 15, 2012
4.420
4.480
4.420
4.420
1,500
-0.04(-0.90%)
Mar 14, 2012
4.460
4.460
4.460
4.460
500
-0.19(-4.09%)
Mar 13, 2012
4.550
4.650
4.550
4.650
500
+0.15(+3.33%)
Mar 12, 2012
4.430
4.500
4.420
4.500
1,338
+0.00(+0.00%)
Mar 09, 2012
4.500
4.500
4.500
4.500
242
-0.13(-2.81%)
Mar 05, 2012
4.630
4.630
4.630
4.630
200
+0.15(+3.35%)
Mar 02, 2012
4.430
4.700
4.410
4.480
1,000
-0.13(-2.82%)
Feb 29, 2012
4.610
4.610
4.610
4.610
0
-0.01(-0.22%)
Feb 28, 2012
4.360
4.620
4.360
4.620
200
+0.26(+5.96%)
Feb 27, 2012
4.460
4.460
4.280
4.360
6,347
-0.26(-5.63%)
Feb 24, 2012
4.770
4.949
4.397
4.620
7,139
-0.37(-7.41%)
Feb 23, 2012
4.990
4.990
4.990
4.990
200
+0.21(+4.39%)
Feb 22, 2012
4.780
4.780
4.780
4.780
100
+0.00(+0.00%)
Feb 21, 2012
4.850
4.852
4.780
4.780
700
-0.13(-2.65%)
Feb 17, 2012
4.800
4.950
4.650
4.910
2,766
+0.04(+0.82%)
Feb 16, 2012
4.860
4.990
4.520
4.870
6,504
+0.15(+3.18%)
Feb 15, 2012
4.830
4.840
4.720
4.720
2,200
-0.16(-3.28%)
Feb 14, 2012
4.880
4.880
4.880
4.880
500
+0.33(+7.25%)
Feb 13, 2012
4.950
4.950
4.360
4.550
3,213
-0.30(-6.19%)
Feb 09, 2012
4.880
4.850
4.850
4.850
900
+0.03(+0.62%)
Feb 08, 2012
4.740
4.820
4.740
4.820
300
+0.11(+2.34%)
Feb 07, 2012
4.710
4.710
4.710
4.710
300
-0.01(-0.21%)
Feb 06, 2012
4.720
4.720
4.720
4.720
100
-0.15(-3.08%)
Feb 02, 2012
4.950
4.870
4.870
4.870
1,800
+0.03(+0.62%)
Feb 01, 2012
5.000
5.000
4.840
4.840
1,050
+0.24(+5.22%)
Jan 31, 2012
4.060
4.601
4.060
4.600
4,384
-0.12(-2.54%)
Jan 30, 2012
4.720
4.720
4.720
4.720
316
-0.27(-5.41%)
Jan 25, 2012
4.990
4.990
4.990
4.990
0
+0.21(+4.39%)
Jan 20, 2012
4.800
4.780
4.780
4.780
500
-0.04(-0.83%)
Jan 19, 2012
4.760
4.990
4.700
4.820
5,700
-0.16(-3.21%)
Jan 18, 2012
4.800
4.980
4.710
4.980
633
-0.02(-0.40%)
Jan 17, 2012
5.000
5.000
5.000
5.000
100
+0.03(+0.60%)
Jan 13, 2012
4.900
5.000
4.890
4.970
1,734
+0.06(+1.22%)
Jan 11, 2012
5.000
4.910
4.910
4.910
600
-0.08(-1.60%)
Jan 10, 2012
5.000
5.000
4.900
4.990
1,700
-0.06(-1.19%)
Jan 05, 2012
4.860
5.050
5.050
5.050
5,200
+0.11(+2.23%)
Jan 04, 2012
4.690
4.970
4.550
4.940
5,600
+0.56(+12.79%)
Dec 30, 2011
4.440
4.668
4.370
4.380
1,900
-0.06(-1.35%)
Dec 29, 2011
4.418
4.668
4.418
4.440
2,400
-0.07(-1.55%)
Dec 28, 2011
4.510
4.540
4.510
4.510
2,100
+0.00(+0.00%)
Dec 23, 2011
4.510
4.510
4.510
4.510
0
-0.11(-2.38%)
Dec 20, 2011
4.620
4.620
4.620
4.620
0
-0.03(-0.65%)
Dec 19, 2011
4.720
4.730
4.410
4.650
3,571
-0.21(-4.32%)
Dec 16, 2011
4.830
5.189
4.660
4.860
5,192
-0.09(-1.82%)
Dec 15, 2011
5.030
5.720
4.890
4.950
29,420
-0.07(-1.39%)
Dec 14, 2011
5.200
5.302
5.000
5.020
6,558
+0.12(+2.45%)
Dec 12, 2011
4.900
4.900
4.900
4.900
0
-0.34(-6.49%)
Dec 09, 2011
5.050
5.250
4.950
5.240
1,859
+0.12(+2.34%)
Dec 08, 2011
5.200
5.200
5.120
5.120
300
+0.47(+10.11%)
Dec 07, 2011
5.250
5.250
4.650
4.650
400
+0.09(+1.98%)
Dec 06, 2011
5.380
5.380
4.560
4.560
2,400
-0.69(-13.14%)
Dec 05, 2011
5.060
5.260
5.060
5.250
5,748
+0.25(+5.00%)
Dec 02, 2011
5.030
5.050
5.000
5.000
2,476
+0.32(+6.84%)
Dec 01, 2011
5.230
5.230
4.520
4.680
2,800
-0.57(-10.86%)
Nov 30, 2011
4.640
5.250
4.500
5.250
5,499
+0.59(+12.66%)
Nov 29, 2011
4.900
4.920
4.290
4.660
10,100
-0.23(-4.70%)
Nov 28, 2011
4.800
4.960
4.610
4.890
3,730
+0.08(+1.66%)
Nov 25, 2011
5.000
5.000
4.810
4.810
1,100
-0.22(-4.37%)
Nov 23, 2011
4.462
5.110
4.462
5.030
5,046
+0.54(+12.03%)
Nov 22, 2011
3.990
4.840
3.990
4.490
5,254
+0.23(+5.40%)
Nov 21, 2011
4.280
4.280
4.260
4.260
400
-0.22(-4.91%)
Nov 18, 2011
4.110
4.480
4.110
4.480
205
+0.00(+0.00%)
Nov 17, 2011
4.550
4.550
4.480
4.480
500
+0.01(+0.22%)
Nov 16, 2011
4.480
4.490
4.470
4.470
1,400
+0.00(+0.00%)
Nov 15, 2011
4.410
4.470
4.280
4.470
2,550
-0.01(-0.22%)
Nov 14, 2011
4.500
4.520
4.330
4.480
3,900
-0.29(-6.08%)
Nov 11, 2011
5.170
5.170
4.770
4.770
4,249
-0.46(-8.80%)
Nov 10, 2011
5.450
5.450
5.230
5.230
3,000
+0.45(+9.41%)
Nov 08, 2011
5.000
4.780
4.780
4.780
4,800
-0.09(-1.85%)
Nov 07, 2011
4.730
4.870
4.730
4.870
1,281
+0.17(+3.62%)
Nov 04, 2011
4.600
4.730
4.500
4.700
5,173
+0.15(+3.34%)
Nov 03, 2011
4.500
4.548
4.150
4.548
1,177
+0.13(+2.90%)
Oct 31, 2011
4.420
4.420
4.420
4.420
100
-0.09(-2.00%)
Oct 28, 2011
4.190
4.590
4.190
4.510
7,798
+0.26(+6.12%)
Oct 27, 2011
4.250
4.250
4.250
4.250
4,600
+0.00(+0.00%)
Oct 26, 2011
4.180
4.330
4.150
4.250
3,775
+0.07(+1.67%)
Oct 25, 2011
4.050
4.290
4.050
4.180
1,163
+0.13(+3.21%)
Oct 24, 2011
4.170
4.170
4.050
4.050
600
-0.14(-3.34%)
Oct 21, 2011
4.120
4.330
3.980
4.190
19,301
+0.18(+4.49%)
Oct 18, 2011
4.010
4.010
4.010
4.010
0
-0.18(-4.30%)
Oct 17, 2011
4.190
4.190
4.190
4.190
100
-0.11(-2.56%)
Oct 13, 2011
4.290
4.300
4.300
4.300
1,200
+0.02(+0.47%)
Oct 11, 2011
4.280
4.280
4.280
4.280
200
-0.03(-0.70%)
Oct 07, 2011
4.070
4.310
4.310
4.310
1,200
+0.17(+4.11%)
Oct 06, 2011
4.300
4.300
4.090
4.140
1,000
-0.05(-1.19%)
Oct 05, 2011
4.100
4.190
3.800
4.190
2,380
+0.09(+2.20%)
Oct 04, 2011
4.190
4.190
3.971
4.100
3,302
-0.09(-2.15%)
Oct 03, 2011
4.110
4.190
4.020
4.190
500
-0.01(-0.24%)
Sep 30, 2011
4.190
4.320
4.100
4.200
6,500
-0.01(-0.24%)
Sep 28, 2011
4.210
4.210
4.210
4.210
0
+0.03(+0.72%)
Sep 26, 2011
4.180
4.180
4.180
4.180
0
+0.02(+0.48%)
Sep 23, 2011
3.950
4.190
3.950
4.160
2,102
+0.01(+0.24%)
Sep 22, 2011
3.970
4.290
3.970
4.150
1,115
+0.00(+0.00%)
Sep 21, 2011
4.220
4.220
4.150
4.150
300
-0.07(-1.66%)
Sep 16, 2011
4.240
4.220
4.220
4.220
500
+0.01(+0.18%)
Sep 15, 2011
4.213
4.213
4.213
4.213
1,000
+0.10(+2.49%)
Sep 12, 2011
4.110
4.110
4.110
4.110
0
-0.28(-6.38%)
Sep 09, 2011
4.360
4.390
4.190
4.390
3,295
+0.11(+2.57%)
Sep 08, 2011
4.340
4.380
4.280
4.280
1,400
+0.27(+6.73%)
Sep 07, 2011
4.010
4.010
4.010
4.010
200
+0.06(+1.52%)
Sep 06, 2011
4.210
4.210
3.950
3.950
2,300
-0.24(-5.73%)
Sep 02, 2011
4.270
4.270
4.190
4.190
1,200
+0.06(+1.43%)
Sep 01, 2011
4.100
4.520
4.100
4.131
6,800
+0.03(+0.75%)
Aug 31, 2011
3.620
4.100
3.560
4.100
9,547
+0.48(+13.26%)
Aug 29, 2011
3.640
3.620
3.620
3.620
1,000
-0.01(-0.19%)
Aug 26, 2011
3.620
3.627
3.620
3.627
1,400
-0.07(-1.97%)
Aug 25, 2011
3.870
3.880
3.700
3.700
1,100
+0.10(+2.78%)
Aug 24, 2011
3.690
3.690
3.600
3.600
395
-0.03(-0.83%)
Aug 23, 2011
3.690
3.710
3.600
3.630
1,485
-0.05(-1.36%)
Aug 22, 2011
3.680
3.680
3.680
3.680
100
-0.27(-6.84%)
Aug 18, 2011
4.000
3.950
3.950
3.950
700
+0.05(+1.28%)
Aug 17, 2011
4.060
4.060
3.900
3.900
2,500
-0.07(-1.76%)
Aug 16, 2011
3.630
4.090
3.630
3.970
7,897
-0.06(-1.49%)
Aug 15, 2011
3.990
4.080
3.990
4.030
3,851
+0.04(+1.01%)
Aug 12, 2011
3.880
3.990
3.310
3.990
22,303
-0.58(-12.69%)
Aug 11, 2011
4.350
4.600
4.098
4.570
11,270
+0.17(+3.86%)
Aug 10, 2011
4.400
4.400
4.400
4.400
100
+0.24(+5.79%)
Aug 09, 2011
4.160
4.380
4.139
4.159
9,574
-0.19(-4.39%)
Aug 08, 2011
4.580
4.580
4.350
4.350
1,875
-0.35(-7.45%)
Aug 05, 2011
4.750
4.750
4.650
4.700
4,325
+0.05(+1.08%)
Aug 04, 2011
4.870
4.900
4.650
4.650
1,200
+0.00(+0.00%)
Aug 03, 2011
5.010
5.080
4.650
4.650
5,000
-0.37(-7.37%)
Aug 02, 2011
5.400
5.400
5.000
5.020
2,141
-0.36(-6.69%)
Aug 01, 2011
5.450
5.450
5.150
5.380
2,214
-0.02(-0.35%)
Jul 28, 2011
5.470
5.399
5.399
5.399
1,500
-0.09(-1.66%)
Jul 27, 2011
5.330
5.490
5.150
5.490
3,275
+0.16(+3.00%)
Jul 26, 2011
5.200
5.380
5.200
5.330
700
+0.17(+3.33%)
Jul 25, 2011
5.350
5.390
5.140
5.158
6,100
-0.09(-1.75%)
Jul 22, 2011
5.430
5.450
4.970
5.250
15,580
+0.22(+4.37%)
Jul 21, 2011
5.320
5.320
4.920
5.030
1,100
-0.22(-4.19%)
Jul 20, 2011
4.930
5.250
4.930
5.250
500
+0.33(+6.71%)
Jul 19, 2011
4.950
4.950
4.920
4.920
457
+0.01(+0.20%)
Jul 18, 2011
4.910
4.910
4.910
4.910
100
-0.09(-1.80%)
Jul 15, 2011
5.130
5.130
5.000
5.000
300
+0.10(+2.04%)
Jul 14, 2011
4.940
4.959
4.900
4.900
900
-0.05(-1.01%)
Jul 13, 2011
4.950
4.950
4.950
4.950
101
+0.05(+1.01%)
Jul 12, 2011
4.920
4.920
4.851
4.901
505
+0.05(+1.02%)
Jul 11, 2011
4.861
5.178
4.851
4.851
783
+0.00(+0.00%)
Jul 08, 2011
5.079
5.267
4.851
4.851
4,949
-0.29(-5.59%)
Jul 07, 2011
5.197
5.197
5.069
5.138
1,414
+0.07(+1.37%)
Jul 06, 2011
5.306
5.306
5.019
5.069
2,605
-0.24(-4.48%)
Jul 05, 2011
5.098
5.316
4.990
5.306
5,050
+0.25(+4.89%)
Jul 01, 2011
5.197
5.445
4.980
5.059
1,131
-0.14(-2.67%)
Jun 30, 2011
4.722
5.197
4.702
5.197
13,436
+0.51(+10.99%)
Jun 29, 2011
4.633
4.777
4.564
4.683
2,121
+0.09(+1.94%)
Jun 28, 2011
4.762
4.762
4.564
4.594
2,424
-0.07(-1.49%)
Jun 27, 2011
4.831
4.881
4.653
4.663
5,058
-0.24(-4.85%)
Jun 24, 2011
4.792
4.950
4.792
4.901
3,936
+0.07(+1.43%)
Jun 23, 2011
4.564
4.831
4.524
4.831
9,227
-0.03(-0.61%)
Jun 22, 2011
4.930
5.009
4.564
4.861
6,832
-0.09(-1.80%)
Jun 21, 2011
4.594
4.951
4.415
4.950
6,620
+0.37(+7.99%)
Jun 20, 2011
4.584
4.584
4.376
4.584
1,031
+0.14(+3.12%)
Jun 17, 2011
4.564
4.574
4.356
4.445
7,505
-0.13(-2.81%)
Jun 16, 2011
4.782
4.831
4.505
4.574
4,390
-0.18(-3.75%)
Jun 15, 2011
4.792
4.851
4.505
4.752
1,797
+0.05(+1.05%)
Jun 14, 2011
4.732
4.990
4.554
4.702
9,728
+0.00(+0.00%)
Jun 13, 2011
4.594
4.950
4.534
4.702
3,012
-0.08(-1.66%)
Jun 09, 2011
4.980
4.782
4.782
4.782
12,828
-0.03(-0.62%)
Jun 08, 2011
4.742
4.940
4.742
4.811
1,515
+0.02(+0.41%)
Jun 07, 2011
5.059
5.136
4.287
4.792
16,146
-0.22(-4.35%)
Jun 03, 2011
4.782
5.009
5.009
5.009
4,747
-0.14(-2.79%)
May 24, 2011
4.847
5.153
4.801
5.153
1,061
+0.05(+1.07%)
May 23, 2011
4.841
5.098
4.782
5.098
2,353
-0.02(-0.39%)
May 20, 2011
5.188
5.188
4.801
5.118
3,111
-0.06(-1.15%)
May 19, 2011
4.940
5.178
4.940
5.178
2,128
+0.24(+4.81%)
May 18, 2011
4.784
4.940
4.722
4.940
4,949
+0.22(+4.72%)
May 17, 2011
5.029
5.029
4.683
4.717
3,181
-0.29(-5.83%)
May 16, 2011
5.128
5.128
4.808
5.009
2,292
-0.13(-2.50%)
May 13, 2011
4.965
5.138
4.801
5.138
1,919
-0.01(-0.19%)
May 12, 2011
5.039
5.148
5.000
5.148
707
+0.07(+1.36%)
May 11, 2011
5.148
5.158
4.950
5.079
4,737
-0.06(-1.16%)
May 10, 2011
5.366
5.376
4.564
5.138
22,844
-0.52(-9.27%)
May 09, 2011
5.326
5.673
5.326
5.663
3,232
+0.22(+3.95%)
May 06, 2011
5.415
5.544
5.415
5.447
2,724
+0.00(+0.01%)
May 05, 2011
5.445
5.613
5.445
5.447
4,901
-0.26(-4.48%)
May 04, 2011
5.742
5.742
5.702
5.702
404
+0.14(+2.49%)
May 03, 2011
5.504
5.920
5.504
5.564
1,843
+0.03(+0.54%)
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
.