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 (%)
May 27, 2016
6.870
6.679
6.679
6.679
4,400
-0.11(-1.63%)
May 26, 2016
6.790
6.790
6.790
6.790
310
-0.09(-1.31%)
May 24, 2016
6.900
6.880
6.880
6.880
10
-0.03(-0.39%)
May 23, 2016
6.907
6.907
6.907
6.907
1,465
+0.02(+0.25%)
May 20, 2016
6.870
6.900
6.870
6.890
1,360
+0.09(+1.31%)
May 19, 2016
6.660
6.900
6.650
6.801
1,349
+0.06(+0.90%)
May 17, 2016
6.780
6.740
6.740
6.740
29
-0.04(-0.59%)
May 16, 2016
6.673
6.790
6.673
6.780
2,367
+0.11(+1.65%)
May 13, 2016
6.560
6.700
6.560
6.670
7,211
-0.22(-3.19%)
May 12, 2016
6.670
6.890
6.570
6.890
12,542
+0.19(+2.84%)
May 11, 2016
5.950
6.740
5.853
6.700
73,610
+0.33(+5.18%)
May 10, 2016
6.180
6.455
6.180
6.370
12,787
+0.05(+0.79%)
May 09, 2016
6.360
6.446
6.140
6.320
7,776
-0.12(-1.86%)
May 06, 2016
6.500
6.500
6.430
6.440
4,425
-0.01(-0.16%)
May 05, 2016
6.460
6.485
6.450
6.450
4,321
-0.05(-0.77%)
May 03, 2016
6.460
6.500
6.500
6.500
1,500
+0.02(+0.31%)
May 02, 2016
6.559
6.559
6.478
6.480
2,911
-0.05(-0.77%)
Apr 29, 2016
6.420
6.530
6.400
6.530
9,906
+0.12(+1.87%)
Apr 28, 2016
6.410
6.500
6.410
6.410
4,100
-0.08(-1.31%)
Apr 27, 2016
6.400
6.495
6.360
6.495
1,900
+0.08(+1.23%)
Apr 26, 2016
6.416
6.416
6.416
6.416
122
-0.00(-0.00%)
Apr 25, 2016
6.370
6.416
6.370
6.416
420
-0.00(-0.06%)
Apr 22, 2016
6.423
6.423
6.420
6.420
1,268
-0.08(-1.23%)
Apr 21, 2016
6.500
6.500
6.500
6.500
309
+0.07(+1.09%)
Apr 20, 2016
6.430
6.430
6.430
6.430
113
+0.01(+0.16%)
Apr 19, 2016
6.390
6.420
6.360
6.420
2,100
-0.03(-0.47%)
Apr 18, 2016
6.480
6.480
6.440
6.450
3,311
+0.06(+0.94%)
Apr 15, 2016
6.500
6.500
6.390
6.390
1,199
-0.07(-1.08%)
Apr 14, 2016
6.450
6.460
6.420
6.460
4,321
-0.07(-1.00%)
Apr 13, 2016
6.530
6.530
6.415
6.525
1,157
-0.01(-0.23%)
Apr 12, 2016
6.548
6.550
6.540
6.540
605
+0.15(+2.35%)
Apr 11, 2016
6.489
6.490
6.360
6.390
6,525
-0.02(-0.31%)
Apr 08, 2016
6.432
6.432
6.410
6.410
4,221
+0.03(+0.47%)
Apr 07, 2016
6.370
6.390
6.370
6.380
2,200
+0.01(+0.16%)
Apr 06, 2016
6.426
6.426
6.370
6.370
675
-0.05(-0.78%)
Apr 05, 2016
6.450
6.450
6.420
6.420
329
-0.13(-1.98%)
Apr 04, 2016
6.388
6.550
6.360
6.550
6,352
+0.11(+1.71%)
Apr 01, 2016
6.436
6.900
6.410
6.440
5,048
-0.01(-0.16%)
Mar 31, 2016
6.470
6.470
6.390
6.450
9,158
-0.02(-0.31%)
Mar 30, 2016
6.020
6.480
6.020
6.470
31,235
+0.45(+7.47%)
Mar 29, 2016
6.560
6.560
6.020
6.020
9,016
-0.33(-5.20%)
Mar 28, 2016
6.126
6.500
6.126
6.350
23,972
+0.20(+3.25%)
Mar 24, 2016
5.600
6.150
6.150
6.150
38,100
+0.65(+11.81%)
Mar 23, 2016
5.560
6.450
5.500
5.500
36,541
+0.20(+3.78%)
Mar 22, 2016
5.046
5.350
5.046
5.300
8,372
+0.37(+7.51%)
Mar 18, 2016
4.930
4.930
4.930
4.930
300
-0.09(-1.86%)
Mar 16, 2016
5.020
5.024
5.024
5.024
1
-0.03(-0.52%)
Mar 14, 2016
5.050
5.050
5.050
5.050
32
+0.02(+0.43%)
Mar 11, 2016
4.650
5.050
4.650
5.029
24,600
+0.38(+8.14%)
Mar 09, 2016
4.700
4.650
4.650
4.650
18
-0.39(-7.74%)
Mar 07, 2016
4.850
5.040
5.040
5.040
2,300
+0.33(+6.91%)
Mar 04, 2016
4.690
4.714
4.610
4.714
2,088
+0.01(+0.30%)
Mar 03, 2016
4.761
4.761
4.700
4.700
3,603
+0.05(+1.08%)
Mar 02, 2016
4.770
4.770
4.650
4.650
4,124
-0.10(-2.11%)
Mar 01, 2016
4.870
4.870
4.750
4.750
1,329
-0.10(-2.06%)
Feb 29, 2016
4.850
4.850
4.850
4.850
1,101
-0.09(-1.82%)
Feb 26, 2016
4.980
4.980
4.940
4.940
327
-0.10(-1.98%)
Feb 19, 2016
5.050
5.040
5.040
5.040
300
-0.01(-0.20%)
Feb 18, 2016
5.050
5.050
5.050
5.050
5,455
+0.00(+0.00%)
Feb 17, 2016
5.140
5.350
5.050
5.050
5,019
+0.04(+0.80%)
Feb 16, 2016
4.850
5.010
4.850
5.010
1,400
+0.03(+0.60%)
Feb 12, 2016
4.980
4.980
4.980
4.980
2,400
+0.02(+0.31%)
Feb 02, 2016
4.980
4.965
4.965
4.965
800
+0.06(+1.32%)
Feb 01, 2016
4.940
4.940
4.900
4.900
2,801
-0.11(-2.20%)
Jan 29, 2016
5.130
5.150
5.010
5.010
1,344
-0.11(-2.15%)
Jan 28, 2016
5.150
5.150
5.120
5.120
1,042
+0.07(+1.37%)
Jan 27, 2016
5.050
5.051
5.050
5.051
1,680
+0.05(+1.02%)
Jan 25, 2016
4.850
5.000
5.000
5.000
6
+0.00(+0.00%)
Jan 22, 2016
5.000
5.000
5.000
5.000
400
+0.15(+3.09%)
Jan 21, 2016
4.978
4.978
4.850
4.850
4,211
-0.15(-3.00%)
Jan 19, 2016
4.860
5.000
5.000
5.000
43
+0.19(+3.95%)
Jan 14, 2016
4.810
4.810
4.810
4.810
100
-0.32(-6.24%)
Jan 13, 2016
4.800
5.130
4.800
5.130
300
+0.33(+6.88%)
Jan 12, 2016
4.720
5.140
4.720
4.800
4,986
+0.10(+2.13%)
Jan 11, 2016
4.810
4.810
4.700
4.700
1,521
-0.19(-3.89%)
Jan 08, 2016
4.929
4.929
4.890
4.890
1,298
-0.06(-1.24%)
Jan 07, 2016
5.150
5.150
4.890
4.952
2,301
-0.05(-0.97%)
Jan 06, 2016
5.000
5.010
5.000
5.000
1,100
-0.10(-1.96%)
Jan 05, 2016
5.110
5.110
5.020
5.100
1,209
+0.02(+0.39%)
Jan 04, 2016
5.150
5.150
5.050
5.080
3,949
-0.03(-0.61%)
Dec 31, 2015
5.060
5.111
5.111
5.111
400
+0.11(+2.22%)
Dec 30, 2015
5.094
5.094
5.000
5.000
212
-0.06(-1.19%)
Dec 29, 2015
4.890
5.094
4.890
5.060
2,124
+0.15(+3.05%)
Dec 28, 2015
4.981
4.990
4.910
4.910
11,898
+0.08(+1.66%)
Dec 24, 2015
4.930
4.830
4.830
4.830
1,100
-0.07(-1.39%)
Dec 23, 2015
4.752
4.898
4.752
4.898
201
+0.10(+2.15%)
Dec 22, 2015
4.850
4.850
4.795
4.795
2,915
-0.16(-3.13%)
Dec 21, 2015
4.918
4.950
4.918
4.950
356
+0.20(+4.21%)
Dec 18, 2015
4.800
4.950
4.750
4.750
920
-0.20(-4.04%)
Dec 17, 2015
4.856
4.950
4.856
4.950
2,511
+0.00(+0.00%)
Dec 16, 2015
4.800
4.950
4.800
4.950
11,008
+0.12(+2.48%)
Dec 15, 2015
4.902
4.902
4.830
4.830
2,599
-0.07(-1.43%)
Dec 14, 2015
4.930
4.930
4.900
4.900
2,663
-0.04(-0.91%)
Dec 11, 2015
4.770
4.990
4.542
4.945
7,251
+0.20(+4.11%)
Dec 10, 2015
4.750
4.929
4.750
4.750
6,369
+0.09(+1.93%)
Dec 09, 2015
4.750
4.750
4.550
4.660
2,463
-0.05(-1.06%)
Dec 08, 2015
4.650
4.710
4.650
4.710
1,859
+0.11(+2.39%)
Dec 07, 2015
4.496
4.600
4.480
4.600
5,819
+0.10(+2.22%)
Dec 04, 2015
4.510
4.510
4.400
4.500
2,813
-0.10(-2.17%)
Dec 03, 2015
4.510
4.600
4.510
4.600
3,230
+0.07(+1.54%)
Dec 01, 2015
4.550
4.530
4.530
4.530
14,100
+0.04(+0.89%)
Nov 30, 2015
4.560
4.560
4.430
4.490
5,870
+0.24(+5.65%)
Nov 27, 2015
4.250
4.250
4.250
4.250
518
-0.21(-4.71%)
Nov 25, 2015
4.540
4.460
4.460
4.460
1,700
+0.21(+4.94%)
Nov 24, 2015
4.535
4.541
4.250
4.250
6,513
-0.32(-7.00%)
Nov 23, 2015
4.400
4.570
4.400
4.570
6,500
+0.17(+3.86%)
Nov 19, 2015
4.390
4.400
4.400
4.400
4,900
+0.15(+3.53%)
Nov 18, 2015
4.200
4.250
4.200
4.250
2,934
+0.03(+0.77%)
Nov 17, 2015
4.250
4.250
4.200
4.217
6,083
-0.03(-0.77%)
Nov 16, 2015
4.250
4.250
4.250
4.250
987
+0.00(+0.00%)
Nov 13, 2015
4.110
4.250
4.110
4.250
411
-0.05(-1.16%)
Nov 12, 2015
4.310
4.310
4.110
4.300
2,237
+0.12(+2.88%)
Nov 11, 2015
4.320
4.320
4.136
4.179
6,518
-0.10(-2.35%)
Nov 10, 2015
4.280
4.280
4.280
4.280
2,000
-0.07(-1.61%)
Nov 09, 2015
4.350
4.350
4.350
4.350
650
-0.00(-0.00%)
Nov 06, 2015
4.299
4.350
4.270
4.350
1,600
+0.20(+4.82%)
Nov 05, 2015
3.930
4.370
3.930
4.150
2,449
-0.27(-6.10%)
Nov 04, 2015
4.100
4.420
4.100
4.420
2,102
+0.52(+13.33%)
Nov 03, 2015
3.950
3.950
3.900
3.900
3,038
+0.05(+1.30%)
Nov 02, 2015
3.821
3.895
3.710
3.850
25,253
+0.05(+1.32%)
Oct 30, 2015
3.770
3.810
3.770
3.800
4,490
+0.02(+0.53%)
Oct 29, 2015
3.750
3.760
3.750
3.780
5,461
+0.09(+2.44%)
Oct 28, 2015
3.690
3.690
3.690
3.690
272
-0.00(-0.00%)
Oct 23, 2015
3.780
3.690
3.690
3.690
93
-0.09(-2.38%)
Oct 21, 2015
3.780
3.780
3.780
3.780
200
+0.04(+1.07%)
Oct 19, 2015
3.680
3.740
3.740
3.740
27
-0.06(-1.58%)
Oct 16, 2015
3.760
3.810
3.760
3.800
875
+0.14(+3.83%)
Oct 15, 2015
3.841
3.852
3.560
3.660
13,073
-0.14(-3.68%)
Oct 13, 2015
3.850
3.800
3.800
3.800
98
-0.05(-1.30%)
Oct 09, 2015
3.850
3.850
3.850
3.850
10
+0.00(+0.00%)
Oct 08, 2015
3.800
3.850
3.660
3.850
2,035
-0.02(-0.52%)
Oct 06, 2015
3.800
3.870
3.870
3.870
223
-0.01(-0.26%)
Oct 05, 2015
3.900
3.900
3.800
3.880
700
+0.03(+0.88%)
Oct 01, 2015
3.850
3.846
3.846
3.846
200
+0.10(+2.56%)
Sep 30, 2015
3.700
3.750
3.700
3.750
2,202
-0.05(-1.24%)
Sep 29, 2015
3.770
3.797
3.740
3.797
2,315
-0.02(-0.60%)
Sep 28, 2015
3.800
3.866
3.760
3.820
22,708
+0.05(+1.33%)
Sep 25, 2015
3.820
3.830
3.770
3.770
1,730
-0.09(-2.23%)
Sep 24, 2015
3.833
3.856
3.750
3.856
803
-0.01(-0.26%)
Sep 23, 2015
3.760
3.917
3.750
3.866
10,247
+0.05(+1.20%)
Sep 22, 2015
3.760
3.850
3.760
3.820
2,022
-0.06(-1.55%)
Sep 18, 2015
3.650
3.880
3.880
3.880
13
+0.09(+2.37%)
Sep 17, 2015
3.640
3.800
3.640
3.790
1,036
+0.05(+1.34%)
Sep 16, 2015
3.640
3.910
3.640
3.740
10,492
-0.14(-3.61%)
Sep 14, 2015
3.640
3.880
3.880
3.880
5
+0.03(+0.78%)
Sep 10, 2015
3.720
3.850
3.850
3.850
3,100
+0.14(+3.77%)
Sep 09, 2015
3.700
3.717
3.600
3.710
602
+0.02(+0.54%)
Sep 08, 2015
3.590
3.720
3.590
3.690
2,009
-0.04(-1.07%)
Sep 03, 2015
3.610
3.730
3.730
3.730
1,700
-0.02(-0.41%)
Sep 02, 2015
3.745
3.745
3.745
3.745
1,148
+0.02(+0.42%)
Sep 01, 2015
3.810
3.810
3.600
3.730
4,754
+0.05(+1.36%)
Aug 31, 2015
3.700
3.710
3.680
3.680
600
+0.07(+1.98%)
Aug 28, 2015
3.560
3.608
3.560
3.608
3,929
+0.05(+1.36%)
Aug 27, 2015
3.460
3.560
3.460
3.560
4,720
+0.00(+0.11%)
Aug 26, 2015
3.556
3.556
3.556
3.556
400
+0.01(+0.17%)
Aug 25, 2015
3.550
3.550
3.550
3.550
200
-0.01(-0.20%)
Aug 24, 2015
3.550
3.560
3.490
3.557
6,412
+0.01(+0.20%)
Aug 21, 2015
3.530
3.560
3.530
3.550
320
+0.00(+0.11%)
Aug 20, 2015
3.540
3.550
3.510
3.546
3,599
-0.00(-0.11%)
Aug 19, 2015
3.530
3.550
3.360
3.550
2,839
-0.01(-0.28%)
Aug 14, 2015
3.560
3.560
3.560
3.560
600
+0.00(+0.00%)
Aug 13, 2015
3.560
3.560
3.560
3.560
802
-0.06(-1.79%)
Aug 12, 2015
3.330
3.650
3.290
3.625
40,488
+0.21(+6.30%)
Aug 11, 2015
3.500
3.580
3.370
3.410
18,888
+0.02(+0.59%)
Aug 07, 2015
3.310
3.390
3.390
3.390
4,200
-0.03(-0.88%)
Aug 06, 2015
3.500
3.520
3.280
3.420
7,700
-0.10(-2.76%)
Aug 05, 2015
3.420
3.518
3.350
3.517
2,314
+0.07(+1.94%)
Aug 04, 2015
3.470
3.480
3.390
3.450
6,400
+0.03(+0.88%)
Jul 30, 2015
3.300
3.420
3.420
3.420
9,800
-0.02(-0.58%)
Jul 29, 2015
3.400
3.440
3.400
3.440
4,260
+0.14(+4.24%)
Jul 28, 2015
3.300
3.300
3.300
3.300
881
+0.00(+0.00%)
Jul 27, 2015
3.270
3.340
3.270
3.300
1,211
+0.00(+0.00%)
Jul 24, 2015
3.380
3.380
3.270
3.300
5,423
-0.07(-2.08%)
Jul 23, 2015
3.400
3.400
3.300
3.370
5,103
+0.01(+0.29%)
Jul 22, 2015
3.360
3.360
3.360
3.360
945
-0.05(-1.46%)
Jul 21, 2015
3.410
3.570
3.280
3.410
10,789
-0.17(-4.75%)
Jul 20, 2015
3.510
3.580
3.280
3.580
6,500
+0.09(+2.58%)
Jul 17, 2015
3.550
3.550
3.490
3.490
1,650
-0.10(-2.79%)
Jul 16, 2015
3.640
3.640
3.590
3.590
1,610
-0.07(-1.91%)
Jul 15, 2015
3.690
3.690
3.660
3.660
1,601
+0.01(+0.22%)
Jul 14, 2015
3.570
3.656
3.550
3.652
10,300
+0.02(+0.61%)
Jul 13, 2015
3.690
3.700
3.630
3.630
9,315
+0.02(+0.55%)
Jul 10, 2015
3.600
3.624
3.600
3.610
8,963
-0.09(-2.43%)
Jul 09, 2015
3.700
3.700
3.700
3.700
221
-0.02(-0.54%)
Jul 02, 2015
3.700
3.720
3.720
3.720
15,800
+0.08(+2.19%)
Jul 01, 2015
3.628
3.640
3.628
3.640
2,986
+0.02(+0.68%)
Jun 30, 2015
3.611
3.640
3.592
3.615
5,113
+0.07(+1.85%)
Jun 29, 2015
3.690
3.690
3.535
3.550
2,350
-0.12(-3.14%)
Jun 26, 2015
3.590
3.754
3.500
3.665
9,325
+0.02(+0.69%)
Jun 25, 2015
3.640
3.640
3.550
3.640
2,281
+0.00(+0.00%)
Jun 24, 2015
3.640
3.640
3.640
3.640
115
-0.03(-0.82%)
Jun 23, 2015
3.620
3.670
3.550
3.670
23,306
+0.03(+0.86%)
Jun 22, 2015
3.790
3.790
3.620
3.639
9,937
-0.03(-0.85%)
Jun 19, 2015
3.739
3.739
3.668
3.670
5,127
+0.00(+0.00%)
Jun 18, 2015
3.770
3.770
3.660
3.670
36,031
-0.03(-0.81%)
Jun 17, 2015
3.800
3.800
3.700
3.700
9,188
-0.10(-2.63%)
Jun 15, 2015
3.800
3.800
3.800
3.800
151
-0.11(-2.81%)
Jun 12, 2015
3.910
3.950
3.780
3.910
4,704
-0.00(-0.00%)
Jun 11, 2015
3.910
3.910
3.910
3.910
200
+0.12(+3.17%)
Jun 10, 2015
3.910
3.910
3.790
3.790
2,481
-0.10(-2.57%)
Jun 09, 2015
3.850
3.910
3.850
3.890
5,499
+0.10(+2.64%)
Jun 08, 2015
3.930
3.930
3.790
3.790
3,182
-0.02(-0.52%)
Jun 05, 2015
3.790
3.810
3.790
3.810
403
+0.00(+0.00%)
Jun 04, 2015
3.810
3.810
3.810
3.810
475
-0.04(-1.04%)
Jun 03, 2015
3.980
3.980
3.840
3.850
1,599
-0.13(-3.27%)
Jun 02, 2015
3.890
4.000
3.763
3.980
21,316
+0.17(+4.46%)
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
.