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 (%)
Apr 28, 2006
3.068
3.068
2.971
3.010
4,825
-0.07(-2.22%)
Apr 27, 2006
3.000
3.097
2.922
3.078
21,559
+0.03(+0.96%)
Apr 26, 2006
3.000
3.097
3.000
3.049
1,721
-0.03(-0.95%)
Apr 25, 2006
3.019
3.107
2.980
3.078
10,729
+0.05(+1.61%)
Apr 24, 2006
3.019
3.107
3.019
3.029
3,983
+0.01(+0.32%)
Apr 21, 2006
2.980
3.097
2.941
3.019
11,817
-0.02(-0.64%)
Apr 20, 2006
3.000
3.057
2.941
3.039
8,881
+0.04(+1.30%)
Apr 19, 2006
3.117
3.117
2.932
3.000
14,671
+0.01(+0.33%)
Apr 18, 2006
2.922
3.097
2.922
2.990
2,823
-0.04(-1.29%)
Apr 17, 2006
3.019
3.087
2.980
3.029
3,901
-0.04(-1.27%)
Apr 13, 2006
3.029
3.097
2.999
3.068
3,781
+0.04(+1.29%)
Apr 12, 2006
3.039
3.097
2.961
3.029
33,317
-0.01(-0.32%)
Apr 11, 2006
3.087
3.146
2.922
3.039
25,359
-0.05(-1.58%)
Apr 10, 2006
3.019
3.146
2.971
3.087
5,358
+0.15(+4.97%)
Apr 07, 2006
2.942
3.029
2.941
2.941
3,696
-0.08(-2.58%)
Apr 06, 2006
2.942
3.049
2.941
3.019
9,445
-0.02(-0.64%)
Apr 05, 2006
2.941
3.039
2.941
3.039
7,905
+0.06(+1.96%)
Apr 04, 2006
2.941
2.982
2.941
2.980
6,468
-0.01(-0.33%)
Apr 03, 2006
3.117
3.117
2.932
2.990
13,963
-0.12(-3.76%)
Mar 31, 2006
3.087
3.214
2.922
3.107
26,588
-0.09(-2.74%)
Mar 30, 2006
3.165
3.214
3.117
3.195
5,338
+0.08(+2.50%)
Mar 29, 2006
3.302
3.312
3.068
3.117
26,596
-0.09(-2.74%)
Mar 28, 2006
3.360
3.360
3.175
3.204
7,495
-0.10(-2.95%)
Mar 27, 2006
3.292
3.370
3.234
3.302
10,010
+0.09(+2.73%)
Mar 24, 2006
3.419
3.419
3.185
3.214
17,626
+0.00(+0.00%)
Mar 23, 2006
3.370
3.536
3.156
3.214
35,216
-0.25(-7.30%)
Mar 22, 2006
3.126
3.876
3.126
3.467
120,228
+0.34(+10.90%)
Mar 21, 2006
3.107
3.126
3.107
3.126
9,197
+0.05(+1.58%)
Mar 20, 2006
3.156
3.156
3.068
3.078
5,549
-0.06(-1.86%)
Mar 17, 2006
3.029
3.321
3.029
3.136
14,066
+0.03(+0.94%)
Mar 16, 2006
3.165
3.234
3.039
3.107
18,428
-0.06(-1.84%)
Mar 15, 2006
3.166
3.166
3.078
3.165
12,537
+0.03(+0.93%)
Mar 14, 2006
3.399
3.399
3.136
3.136
50,100
-0.25(-7.47%)
Mar 13, 2006
3.389
4.071
3.175
3.389
312,792
+0.56(+20.00%)
Mar 10, 2006
2.805
2.854
2.776
2.825
35,574
-0.03(-1.02%)
Mar 09, 2006
2.766
2.863
2.756
2.854
9,548
+0.09(+3.17%)
Mar 08, 2006
2.766
2.844
2.766
2.766
6,876
-0.04(-1.39%)
Mar 07, 2006
2.844
2.951
2.805
2.805
9,015
+0.00(+0.07%)
Mar 06, 2006
2.803
2.803
2.803
2.803
102
-0.01(-0.42%)
Mar 03, 2006
2.766
2.863
2.737
2.815
7,289
-0.02(-0.61%)
Mar 02, 2006
2.825
2.922
2.727
2.832
7,805
+0.01(+0.26%)
Mar 01, 2006
2.825
2.825
2.825
2.825
770
+0.00(+0.00%)
Feb 28, 2006
2.795
2.990
2.825
2.825
1,540
+0.03(+1.05%)
Feb 27, 2006
2.795
2.912
2.786
2.795
821
-0.04(-1.37%)
Feb 24, 2006
2.873
2.883
2.834
2.834
3,054
-0.07(-2.35%)
Feb 23, 2006
2.873
3.000
2.834
2.902
7,084
-0.11(-3.56%)
Feb 22, 2006
2.747
3.010
2.737
3.010
4,820
+0.14(+4.75%)
Feb 21, 2006
2.873
2.873
2.727
2.873
14,011
+0.06(+2.08%)
Feb 17, 2006
2.815
2.815
2.815
2.815
205
-0.01(-0.34%)
Feb 16, 2006
2.825
2.912
2.815
2.825
8,932
-0.05(-1.69%)
Feb 15, 2006
2.922
2.922
2.815
2.873
36,582
-0.13(-4.22%)
Feb 14, 2006
3.000
3.000
2.932
3.000
821
+0.08(+2.67%)
Feb 13, 2006
2.932
3.010
2.922
2.922
2,772
-0.02(-0.66%)
Feb 10, 2006
2.893
3.079
2.863
2.941
6,900
+0.08(+2.72%)
Feb 09, 2006
2.980
3.214
2.863
2.863
26,592
-0.13(-4.21%)
Feb 08, 2006
3.019
3.019
2.834
2.989
7,290
+0.07(+2.31%)
Feb 07, 2006
2.849
3.117
2.825
2.922
34,450
-0.02(-0.66%)
Feb 06, 2006
2.805
3.000
2.805
2.941
14,031
-0.07(-2.26%)
Feb 03, 2006
2.805
3.009
2.805
3.009
56,595
+0.20(+7.29%)
Feb 02, 2006
2.873
3.292
2.747
2.805
74,488
-0.07(-2.37%)
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
.