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 (%)
May 30, 2003
2.250
2.328
2.240
2.260
6,571
-0.05(-2.11%)
May 29, 2003
2.406
2.406
2.221
2.308
5,852
-0.66(-22.30%)
May 28, 2003
2.971
2.971
2.971
2.971
0
+0.00(+0.00%)
May 23, 2003
2.971
2.971
2.971
2.971
102
+0.00(+0.00%)
May 22, 2003
3.019
3.019
2.971
2.971
1,540
-0.05(-1.61%)
May 21, 2003
3.019
3.019
3.019
3.019
821
+0.03(+0.98%)
May 20, 2003
3.058
3.146
2.990
2.990
2,772
-0.03(-0.97%)
May 19, 2003
3.058
3.058
2.776
3.019
9,445
-0.10(-3.13%)
May 16, 2003
3.165
3.165
2.825
3.117
14,066
+0.00(+0.00%)
May 15, 2003
3.604
3.604
3.019
3.117
16,222
-0.39(-11.11%)
May 14, 2003
3.506
3.506
3.506
3.506
0
+0.00(+0.00%)
May 13, 2003
3.497
3.506
3.497
3.506
1,026
+0.00(+0.00%)
May 12, 2003
3.506
3.506
3.506
3.506
3,490
-0.12(-3.41%)
May 09, 2003
3.691
3.740
2.795
3.630
56,058
-1.00(-21.54%)
May 08, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
May 07, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
May 06, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
May 05, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
May 02, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
May 01, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
Apr 30, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
Apr 29, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
Apr 28, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
Apr 25, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
Apr 24, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
Apr 23, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
Apr 21, 2003
4.626
4.626
4.626
4.626
0
+0.00(+0.00%)
Apr 17, 2003
4.772
4.772
4.626
4.626
3,388
-0.24(-5.00%)
Apr 16, 2003
4.870
4.870
4.870
4.870
205
+0.00(+0.00%)
Apr 15, 2003
4.870
4.870
4.870
4.870
2,566
-0.04(-0.79%)
Apr 14, 2003
4.772
4.909
4.772
4.909
2,258
+0.03(+0.60%)
Apr 11, 2003
4.870
4.938
4.870
4.880
2,874
+0.02(+0.40%)
Apr 10, 2003
4.821
4.870
4.626
4.860
9,445
+0.23(+5.05%)
Apr 09, 2003
4.529
4.626
4.529
4.626
821
+0.24(+5.56%)
Apr 08, 2003
4.383
4.383
4.383
4.383
513
+0.00(+0.00%)
Apr 07, 2003
4.578
4.578
4.383
4.383
924
-0.05(-1.10%)
Apr 04, 2003
4.373
4.500
4.139
4.432
3,798
+0.00(+0.00%)
Apr 03, 2003
4.539
4.597
4.432
4.432
3,696
+0.00(+0.00%)
Apr 02, 2003
4.850
4.850
4.383
4.432
5,544
-0.34(-7.14%)
Apr 01, 2003
4.772
4.772
4.772
4.772
308
+0.00(+0.00%)
Mar 31, 2003
4.811
4.811
4.772
4.772
1,129
-0.04(-0.81%)
Mar 28, 2003
4.626
4.811
4.626
4.811
4,312
+0.19(+4.00%)
Mar 27, 2003
4.646
4.646
4.626
4.626
2,772
-0.24(-5.00%)
Mar 26, 2003
4.870
4.870
4.870
4.870
9,856
+0.00(+0.00%)
Mar 25, 2003
4.870
4.870
4.870
4.870
205
+0.00(+0.00%)
Mar 24, 2003
4.870
4.870
4.870
4.870
1,392
+0.00(+0.00%)
Mar 21, 2003
4.870
4.977
4.870
4.870
2,053
+0.13(+2.67%)
Mar 20, 2003
4.743
4.743
4.743
4.743
0
+0.00(+0.00%)
Mar 19, 2003
4.743
4.743
4.743
4.743
0
+0.00(+0.00%)
Mar 18, 2003
4.782
4.782
4.675
4.743
1,950
-0.06(-1.22%)
Mar 17, 2003
4.802
4.802
4.802
4.802
0
+0.00(+0.00%)
Mar 14, 2003
4.831
4.831
4.802
4.802
1,026
-0.20(-4.09%)
Mar 13, 2003
4.802
5.006
4.802
5.006
1,232
+0.15(+3.01%)
Mar 12, 2003
4.967
4.967
4.860
4.860
1,848
-0.20(-4.04%)
Mar 11, 2003
4.870
5.201
4.870
5.065
3,285
+0.19(+4.00%)
Mar 07, 2003
4.870
4.870
4.870
4.870
0
+0.00(+0.00%)
Mar 06, 2003
4.860
4.870
4.860
4.870
1,642
+0.00(+0.00%)
Mar 05, 2003
4.870
4.870
4.870
4.870
0
+0.00(+0.00%)
Mar 04, 2003
4.860
4.870
4.860
4.870
1,129
+0.12(+2.46%)
Mar 03, 2003
4.753
4.753
4.753
4.753
102
-0.02(-0.41%)
Feb 28, 2003
4.860
4.860
4.763
4.772
1,848
+0.10(+2.08%)
Feb 27, 2003
4.675
4.675
4.675
4.675
102
-0.11(-2.24%)
Feb 26, 2003
5.006
5.016
4.626
4.782
9,959
-0.21(-4.29%)
Feb 25, 2003
5.396
5.415
4.967
4.996
2,053
-0.35(-6.56%)
Feb 24, 2003
5.347
5.347
5.347
5.347
0
+0.00(+0.00%)
Feb 21, 2003
5.386
5.386
5.347
5.347
2,156
-0.15(-2.66%)
Feb 20, 2003
5.493
5.493
5.493
5.493
0
+0.00(+0.00%)
Feb 19, 2003
5.367
5.493
5.367
5.493
1,232
+0.14(+2.55%)
Feb 18, 2003
5.464
5.552
5.357
5.357
4,106
-0.14(-2.48%)
Feb 14, 2003
5.532
5.532
5.493
5.493
924
-0.20(-3.59%)
Feb 13, 2003
5.698
5.698
5.698
5.698
0
+0.00(+0.00%)
Feb 12, 2003
5.698
5.698
5.698
5.698
0
+0.00(+0.00%)
Feb 11, 2003
5.698
5.698
5.698
5.698
0
+0.00(+0.00%)
Feb 10, 2003
5.698
5.698
5.698
5.698
0
+0.00(+0.00%)
Feb 07, 2003
5.785
5.824
5.698
5.698
3,593
-0.04(-0.68%)
Feb 06, 2003
5.211
5.737
5.211
5.737
5,544
+0.40(+7.48%)
Feb 05, 2003
5.337
5.337
5.337
5.337
0
+0.00(+0.00%)
Feb 04, 2003
4.880
5.337
4.880
5.337
9,035
-0.06(-1.08%)
Feb 03, 2003
5.250
5.532
5.250
5.396
4,517
-0.08(-1.42%)
Jan 30, 2003
5.474
5.474
5.474
5.474
0
+0.00(+0.00%)
Jan 29, 2003
5.474
5.474
5.474
5.474
821
-0.18(-3.10%)
Jan 28, 2003
5.649
5.649
5.649
5.649
205
-0.07(-1.19%)
Jan 24, 2003
5.717
5.717
5.717
5.717
616
+0.24(+4.43%)
Jan 23, 2003
5.475
5.475
5.475
5.475
513
+0.01(+0.20%)
Jan 22, 2003
5.464
5.464
5.259
5.464
4,620
-0.23(-4.10%)
Jan 21, 2003
5.552
5.698
5.464
5.698
4,928
-0.01(-0.17%)
Jan 17, 2003
5.863
5.873
5.318
5.707
8,624
-0.18(-3.12%)
Jan 16, 2003
5.902
5.902
5.892
5.892
2,874
-0.02(-0.35%)
Jan 15, 2003
5.912
6.039
5.912
5.912
1,129
-0.13(-2.10%)
Jan 14, 2003
5.649
6.039
5.649
6.039
5,236
+0.00(+0.00%)
Jan 13, 2003
6.039
6.039
6.039
6.039
513
+0.00(+0.00%)
Jan 10, 2003
5.844
6.039
5.844
6.039
1,848
+0.37(+6.53%)
Jan 09, 2003
5.669
5.669
5.669
5.669
205
-0.05(-0.85%)
Jan 08, 2003
5.717
5.717
5.717
5.717
0
+0.00(+0.00%)
Jan 07, 2003
5.026
5.824
5.026
5.717
25,462
-0.34(-5.63%)
Jan 06, 2003
5.883
6.058
5.883
6.058
2,258
+0.00(+0.00%)
Jan 03, 2003
5.941
6.058
5.863
6.058
1,129
+0.18(+2.98%)
Jan 02, 2003
6.068
6.068
5.883
5.883
2,258
-0.21(-3.51%)
Dec 31, 2002
6.194
6.194
6.097
6.097
4,209
-0.32(-4.99%)
Dec 30, 2002
6.438
6.438
6.204
6.418
2,772
-0.30(-4.51%)
Dec 27, 2002
6.643
6.750
6.535
6.720
1,642
+0.19(+2.99%)
Dec 26, 2002
6.526
6.526
5.600
6.526
6,262
+0.10(+1.52%)
Dec 24, 2002
6.418
6.428
5.221
6.428
7,803
+0.16(+2.48%)
Dec 23, 2002
6.194
6.272
6.175
6.272
4,004
+0.09(+1.40%)
Dec 20, 2002
6.194
6.194
6.186
6.186
410
+0.05(+0.81%)
Dec 19, 2002
6.136
6.136
6.136
6.136
0
+0.00(+0.00%)
Dec 18, 2002
6.574
6.574
5.513
6.136
7,905
-0.44(-6.67%)
Dec 17, 2002
6.769
6.818
6.574
6.574
12,731
-0.11(-1.60%)
Dec 16, 2002
6.477
6.798
6.389
6.681
12,525
+0.21(+3.17%)
Dec 13, 2002
5.756
6.476
5.746
6.476
16,119
+0.73(+12.68%)
Dec 12, 2002
5.221
5.844
5.221
5.747
16,632
+0.55(+10.51%)
Dec 11, 2002
5.045
5.201
5.016
5.201
3,388
-0.01(-0.17%)
Dec 10, 2002
4.870
5.210
4.870
5.210
3,490
+0.20(+4.07%)
Dec 09, 2002
4.958
5.006
4.958
5.006
308
+0.14(+2.80%)
Dec 06, 2002
4.870
4.880
4.441
4.870
18,480
+0.00(+0.00%)
Dec 05, 2002
4.870
4.880
4.870
4.870
1,745
-0.00(-0.02%)
Dec 04, 2002
4.880
4.880
4.860
4.871
10,780
+0.00(+0.02%)
Dec 03, 2002
4.880
4.880
4.665
4.870
6,776
+0.00(+0.00%)
Dec 02, 2002
4.811
5.084
4.811
4.870
15,298
-0.22(-4.40%)
Nov 29, 2002
5.006
5.113
4.821
5.094
3,080
+0.27(+5.66%)
Nov 27, 2002
4.676
4.967
4.676
4.821
16,530
+0.16(+3.34%)
Nov 26, 2002
4.665
4.665
4.665
4.665
205
-0.09(-1.84%)
Nov 25, 2002
4.539
4.753
4.539
4.753
4,928
+0.16(+3.39%)
Nov 22, 2002
4.608
4.626
4.597
4.597
2,156
-0.01(-0.21%)
Nov 21, 2002
4.490
4.607
4.490
4.607
4,825
-0.24(-5.00%)
Nov 20, 2002
4.587
4.849
4.548
4.849
6,879
+0.37(+8.24%)
Nov 19, 2002
4.392
4.626
4.237
4.480
9,548
+0.07(+1.55%)
Nov 18, 2002
4.636
4.636
4.247
4.412
4,414
-0.47(-9.58%)
Nov 15, 2002
5.016
5.016
4.772
4.880
2,053
-0.15(-2.91%)
Nov 14, 2002
4.646
5.795
4.042
5.026
25,257
+0.45(+9.79%)
Nov 13, 2002
3.350
5.844
3.331
4.578
33,471
+1.24(+37.03%)
Nov 11, 2002
3.175
3.341
3.165
3.341
3,285
+0.00(+0.00%)
Nov 08, 2002
3.341
3.341
3.341
3.341
0
+0.00(+0.00%)
Nov 07, 2002
3.341
3.341
3.341
3.341
0
+0.00(+0.00%)
Nov 06, 2002
3.078
3.341
3.078
3.341
2,977
+0.06(+1.78%)
Nov 05, 2002
3.243
3.282
3.243
3.282
1,745
+0.19(+5.97%)
Nov 04, 2002
3.126
3.292
3.029
3.097
2,874
-0.11(-3.34%)
Nov 01, 2002
3.117
3.204
3.116
3.204
2,772
+0.19(+6.13%)
Oct 31, 2002
3.039
3.039
3.019
3.019
2,669
-0.12(-3.73%)
Oct 30, 2002
3.136
3.136
3.136
3.136
102
+0.10(+3.21%)
Oct 29, 2002
3.039
3.039
3.039
3.039
0
+0.00(+0.00%)
Oct 28, 2002
3.039
3.039
3.039
3.039
0
+0.00(+0.00%)
Oct 25, 2002
3.039
3.039
3.039
3.039
513
-0.13(-4.00%)
Oct 24, 2002
3.165
3.165
3.165
3.165
410
+0.00(+0.00%)
Oct 23, 2002
3.165
3.165
3.117
3.165
1,642
-0.01(-0.31%)
Oct 22, 2002
3.175
3.175
3.175
3.175
102
-0.18(-5.23%)
Oct 21, 2002
3.350
3.350
3.350
3.350
205
+0.19(+5.85%)
Oct 18, 2002
3.165
3.165
3.165
3.165
0
+0.00(+0.00%)
Oct 17, 2002
2.873
3.360
2.825
3.165
7,187
+0.30(+10.54%)
Oct 16, 2002
2.863
2.863
2.863
2.863
205
+0.14(+5.00%)
Oct 15, 2002
2.727
2.727
2.727
2.727
0
+0.00(+0.00%)
Oct 14, 2002
2.727
2.727
2.727
2.727
102
+0.05(+1.82%)
Oct 11, 2002
2.630
2.678
2.620
2.678
4,312
+0.05(+1.85%)
Oct 10, 2002
2.678
2.727
2.630
2.630
4,517
+0.04(+1.50%)
Oct 09, 2002
2.581
2.591
2.581
2.591
2,053
-0.07(-2.56%)
Oct 08, 2002
2.747
2.747
2.659
2.659
616
-0.21(-7.46%)
Oct 07, 2002
2.825
2.873
2.825
2.873
1,129
+0.15(+5.32%)
Oct 04, 2002
2.727
2.737
2.727
2.728
718
+0.00(+0.04%)
Oct 03, 2002
2.786
2.786
2.727
2.727
1,026
-0.01(-0.36%)
Oct 02, 2002
2.737
2.737
2.737
2.737
102
+0.01(+0.32%)
Oct 01, 2002
2.776
2.815
2.727
2.728
82,137
-0.05(-1.72%)
Sep 30, 2002
2.776
2.776
2.776
2.776
410
-0.05(-1.72%)
Sep 27, 2002
2.678
2.873
2.678
2.825
9,445
+0.18(+6.62%)
Sep 26, 2002
2.678
2.678
2.649
2.649
4,106
-0.08(-2.86%)
Sep 25, 2002
2.717
2.727
2.639
2.727
1,848
+0.01(+0.36%)
Sep 24, 2002
2.805
2.912
2.591
2.717
13,450
-0.20(-6.97%)
Sep 23, 2002
2.921
2.921
2.921
2.921
205
-0.00(-0.03%)
Sep 20, 2002
2.922
2.922
2.922
2.922
0
+0.00(+0.00%)
Sep 19, 2002
3.019
3.019
2.708
2.922
3,798
-0.14(-4.43%)
Sep 18, 2002
3.057
3.057
3.057
3.057
0
+0.00(+0.00%)
Sep 17, 2002
3.058
3.068
3.010
3.057
2,156
+0.02(+0.61%)
Sep 16, 2002
3.039
3.039
3.039
3.039
0
+0.00(+0.00%)
Sep 13, 2002
3.039
3.039
3.039
3.039
0
+0.00(+0.00%)
Sep 12, 2002
3.039
3.039
3.039
3.039
0
+0.00(+0.00%)
Sep 11, 2002
3.058
3.058
3.039
3.039
616
+0.35(+13.04%)
Sep 10, 2002
2.747
2.786
2.678
2.688
3,080
-0.05(-1.78%)
Sep 09, 2002
3.067
3.067
2.737
2.737
718
-0.29(-9.65%)
Sep 06, 2002
3.029
3.029
3.029
3.029
102
+0.00(+0.00%)
Sep 05, 2002
2.922
3.039
2.903
3.029
1,437
+0.12(+4.01%)
Sep 04, 2002
2.912
2.912
2.678
2.912
13,860
+0.23(+8.73%)
Sep 03, 2002
2.825
2.825
2.649
2.678
3,901
-0.15(-5.17%)
Aug 30, 2002
2.922
2.922
2.825
2.825
616
+0.05(+1.75%)
Aug 29, 2002
2.678
2.777
2.678
2.776
7,187
+0.01(+0.35%)
Aug 28, 2002
2.766
2.766
2.766
2.766
0
+0.00(+0.00%)
Aug 27, 2002
2.825
2.825
2.678
2.766
12,936
-0.06(-2.07%)
Aug 26, 2002
3.117
3.117
2.825
2.825
15,195
-0.28(-9.12%)
Aug 23, 2002
3.146
3.146
3.108
3.108
1,745
-0.03(-0.93%)
Aug 22, 2002
3.214
3.214
3.107
3.137
2,669
+0.02(+0.62%)
Aug 21, 2002
3.312
3.350
2.922
3.118
16,016
-0.19(-5.83%)
Aug 20, 2002
3.652
3.652
2.825
3.311
69,714
-0.59(-15.05%)
Aug 16, 2002
4.188
4.285
3.896
3.897
7,392
-0.46(-10.49%)
Aug 15, 2002
4.743
4.743
4.100
4.354
4,620
+0.39(+9.86%)
Aug 14, 2002
3.872
3.964
3.428
3.963
8,316
-0.13(-3.12%)
Aug 13, 2002
3.896
4.091
3.896
4.091
1,848
+0.43(+11.70%)
Aug 12, 2002
3.662
3.662
3.662
3.662
0
-0.23(-6.00%)
Aug 07, 2002
3.789
4.139
3.760
3.896
4,517
+0.10(+2.56%)
Aug 06, 2002
3.799
3.799
3.799
3.799
0
+0.00(+0.00%)
Aug 05, 2002
4.188
4.276
3.799
3.799
14,036
-0.34(-8.24%)
Aug 02, 2002
4.139
4.139
4.139
4.139
2,053
+0.00(+0.00%)
Aug 01, 2002
3.867
4.139
3.847
4.139
3,798
+0.27(+7.05%)
Jul 31, 2002
3.886
3.896
3.799
3.867
5,133
+0.00(+0.08%)
Jul 30, 2002
4.149
4.519
3.662
3.864
21,253
-0.19(-4.64%)
Jul 29, 2002
3.555
4.382
3.555
4.052
25,976
+0.73(+21.99%)
Jul 26, 2002
2.240
3.555
2.240
3.321
43,532
+0.94(+39.24%)
Jul 25, 2002
3.019
3.019
2.201
2.385
44,457
-0.68(-22.25%)
Jul 24, 2002
2.825
3.360
2.825
3.068
14,476
-0.53(-14.84%)
Jul 23, 2002
3.799
3.847
2.201
3.603
35,832
-0.29(-7.53%)
Jul 22, 2002
4.130
4.139
3.847
3.896
11,242
-0.23(-5.66%)
Jul 19, 2002
4.285
4.383
4.130
4.130
12,525
-0.34(-7.63%)
Jul 17, 2002
4.519
4.519
4.237
4.471
3,490
+0.13(+2.89%)
Jul 12, 2002
4.383
4.383
4.345
4.345
410
-0.18(-4.06%)
Jul 11, 2002
4.529
4.529
4.441
4.529
1,950
-0.05(-1.06%)
Jul 10, 2002
4.578
4.587
4.578
4.578
1,848
+0.03(+0.62%)
Jul 09, 2002
4.763
4.763
4.549
4.549
4,106
-0.21(-4.48%)
Jul 08, 2002
4.821
4.821
4.763
4.763
11,601
-0.06(-1.21%)
Jul 05, 2002
4.617
4.821
4.530
4.821
10,061
+0.46(+10.49%)
Jul 04, 2002
4.822
4.822
4.363
4.363
29,980
+0.00(+0.00%)
Jul 03, 2002
4.822
4.822
4.363
4.363
29,980
-0.58(-11.81%)
Jul 02, 2002
5.162
5.162
4.870
4.948
29,056
-0.23(-4.51%)
Jul 01, 2002
5.386
5.386
5.182
5.182
5,852
-0.31(-5.67%)
Jun 28, 2002
5.279
5.542
5.279
5.493
3,080
+0.21(+4.06%)
Jun 27, 2002
5.923
5.923
4.977
5.279
8,727
-0.64(-10.86%)
Jun 26, 2002
5.902
6.184
5.893
5.922
4,312
+0.01(+0.16%)
Jun 25, 2002
6.448
6.448
5.912
5.912
1,642
-0.32(-5.16%)
Jun 21, 2002
6.550
6.574
6.330
6.233
21,561
+0.15(+2.40%)
Jun 20, 2002
5.844
6.282
5.649
6.087
20,945
+0.32(+5.49%)
Jun 19, 2002
5.309
5.794
5.309
5.771
2,977
+0.56(+10.75%)
Jun 18, 2002
5.152
5.211
5.152
5.211
7,392
+0.10(+1.90%)
Jun 17, 2002
4.880
5.113
4.880
5.113
9,651
+0.17(+3.35%)
Jun 14, 2002
5.211
5.211
4.928
4.948
6,262
-0.30(-5.73%)
Jun 12, 2002
5.279
5.280
5.162
5.249
12,217
-0.06(-1.12%)
Jun 11, 2002
5.630
5.631
4.880
5.308
16,324
-0.32(-5.71%)
Jun 10, 2002
5.610
5.698
5.610
5.630
2,772
+0.02(+0.35%)
Jun 07, 2002
5.620
5.746
5.610
5.610
4,209
-0.02(-0.35%)
Jun 06, 2002
5.503
5.630
5.503
5.630
3,080
-0.21(-3.67%)
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
.