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 31, 2018
4.310
4.370
4.310
4.370
9,446
+0.18(+4.30%)
May 30, 2018
4.450
4.750
4.170
4.190
13,723
-0.31(-6.89%)
May 29, 2018
4.120
4.500
4.120
4.500
8,813
+0.15(+3.45%)
May 25, 2018
4.350
4.350
4.350
0
-0.17(-3.76%)
May 24, 2018
4.060
4.849
4.060
4.520
80,662
+0.47(+11.60%)
May 23, 2018
3.970
4.050
3.860
4.050
7,116
-0.20(-4.70%)
May 22, 2018
4.250
4.250
4.250
4.250
100
+0.14(+3.44%)
May 18, 2018
4.108
4.108
4.108
0
+0.10(+2.40%)
May 16, 2018
4.012
4.012
4.012
1
+0.27(+7.27%)
May 15, 2018
3.740
3.740
3.740
3.740
150
-0.44(-10.53%)
May 11, 2018
4.180
4.180
4.180
53
+0.25(+6.36%)
May 10, 2018
4.010
4.010
3.806
3.930
7,125
+0.02(+0.51%)
May 09, 2018
3.910
3.910
3.910
3.910
189
-0.14(-3.46%)
May 08, 2018
4.050
4.050
4.050
4.050
220
+0.20(+5.19%)
May 07, 2018
3.790
3.850
3.788
3.850
875
+0.11(+2.94%)
May 04, 2018
4.000
4.000
3.740
3.740
2,635
-0.26(-6.43%)
May 03, 2018
4.240
4.250
3.997
3.997
30,876
-0.27(-6.39%)
May 02, 2018
3.950
4.270
3.879
4.270
6,433
+0.27(+6.75%)
Apr 30, 2018
4.000
4.000
4.000
104
-0.20(-4.76%)
Apr 27, 2018
3.960
4.200
3.815
4.200
9,166
+0.35(+9.09%)
Apr 26, 2018
3.850
3.850
3.850
3.850
502
+0.05(+1.32%)
Apr 25, 2018
3.820
3.820
3.800
3.800
814
-0.09(-2.31%)
Apr 24, 2018
3.950
3.972
3.850
3.890
1,300
-0.19(-4.68%)
Apr 23, 2018
4.000
4.081
3.770
4.081
4,767
+0.02(+0.46%)
Apr 20, 2018
4.062
4.062
4.062
4.062
231
-0.03(-0.68%)
Apr 18, 2018
4.090
4.090
4.090
49
+0.12(+3.02%)
Apr 13, 2018
3.970
3.970
3.970
72
+0.17(+4.47%)
Apr 11, 2018
3.800
3.800
3.800
48
+0.10(+2.79%)
Apr 10, 2018
3.790
3.790
3.640
3.697
10,700
-0.03(-0.88%)
Apr 09, 2018
3.557
4.130
3.557
3.730
13,146
-0.03(-0.81%)
Apr 06, 2018
3.840
3.840
3.752
3.760
1,315
-0.21(-5.28%)
Apr 05, 2018
3.861
4.150
3.770
3.970
7,809
+0.12(+3.12%)
Apr 04, 2018
3.950
4.036
3.850
3.850
2,302
-0.20(-4.94%)
Apr 03, 2018
4.050
4.050
4.050
4.050
339
+0.00(+0.00%)
Apr 02, 2018
3.950
4.050
3.800
4.050
7,617
+0.05(+1.17%)
Mar 29, 2018
4.003
4.003
4.003
0
-0.35(-7.98%)
Mar 27, 2018
4.350
4.350
4.350
112
+0.05(+1.16%)
Mar 23, 2018
4.300
4.300
4.300
6
+0.10(+2.38%)
Mar 22, 2018
4.200
4.200
4.200
4.200
173
-0.20(-4.55%)
Mar 21, 2018
4.450
4.450
4.340
4.400
12,066
+0.02(+0.46%)
Mar 20, 2018
4.384
4.490
4.337
4.380
7,353
+0.25(+6.06%)
Mar 19, 2018
4.200
4.200
4.130
4.130
1,515
-0.06(-1.34%)
Mar 16, 2018
4.288
4.300
4.186
4.186
695
-0.25(-5.72%)
Mar 15, 2018
4.290
4.490
4.290
4.440
3,903
+0.29(+6.99%)
Mar 14, 2018
4.070
4.150
4.011
4.150
4,508
-0.30(-6.74%)
Mar 13, 2018
4.450
4.450
4.450
4.450
1,036
+0.00(+0.00%)
Mar 12, 2018
4.450
4.450
4.450
4.450
314
+0.39(+9.61%)
Mar 09, 2018
4.433
4.433
4.060
4.060
357
+0.04(+0.95%)
Mar 08, 2018
4.480
4.480
4.022
4.022
2,686
-0.53(-11.61%)
Mar 06, 2018
4.550
4.550
4.550
0
-0.45(-9.00%)
Mar 05, 2018
5.000
5.000
5.000
5.000
1,009
+0.00(+0.00%)
Feb 28, 2018
5.000
5.000
5.000
92
+0.05(+1.01%)
Feb 20, 2018
4.950
4.950
4.950
0
+0.24(+5.11%)
Feb 13, 2018
4.709
4.709
4.709
0
+0.01(+0.20%)
Feb 09, 2018
4.700
4.700
4.700
44
-0.24(-4.88%)
Feb 08, 2018
4.941
4.941
4.941
4.941
118
+0.10(+2.09%)
Feb 07, 2018
4.840
4.840
4.840
4.840
119
+0.32(+7.08%)
Feb 05, 2018
4.520
4.520
4.520
18
-0.23(-4.84%)
Feb 02, 2018
4.750
4.750
4.750
4.750
349
+0.00(+0.00%)
Jan 31, 2018
4.750
4.750
4.750
17
-0.15(-3.06%)
Jan 23, 2018
4.900
4.900
4.900
0
+0.00(+0.00%)
Jan 19, 2018
4.900
4.900
4.900
36
+0.45(+10.11%)
Jan 18, 2018
4.690
4.690
4.450
4.450
377
-0.07(-1.55%)
Jan 17, 2018
4.950
4.950
4.520
4.520
2,223
+0.19(+4.29%)
Jan 16, 2018
4.760
4.760
4.760
4.334
743
-0.57(-11.55%)
Jan 12, 2018
4.900
4.900
4.900
0
+0.15(+3.16%)
Jan 11, 2018
4.750
4.750
4.750
4.750
113
+0.30(+6.74%)
Jan 10, 2018
4.450
4.450
4.450
4.450
209
-0.31(-6.51%)
Jan 09, 2018
4.460
4.800
4.460
4.760
1,275
+0.28(+6.25%)
Jan 08, 2018
4.650
5.090
4.380
4.480
8,358
+0.08(+1.82%)
Jan 05, 2018
4.400
4.892
4.202
4.400
7,597
+0.00(+0.00%)
Jan 04, 2018
3.950
4.470
3.950
4.400
21,980
+0.25(+6.02%)
Jan 03, 2018
4.150
4.150
4.140
4.150
4,013
+0.00(+0.00%)
Jan 02, 2018
4.150
4.150
4.150
4.150
194
+0.08(+1.96%)
Dec 29, 2017
4.070
4.070
4.070
0
-0.40(-8.94%)
Dec 26, 2017
4.470
4.470
4.470
0
+0.22(+5.17%)
Dec 21, 2017
4.250
4.250
4.250
81
+0.00(+0.00%)
Dec 20, 2017
4.250
4.250
4.230
4.250
3,162
+0.03(+0.78%)
Dec 19, 2017
4.194
4.239
4.180
4.217
1,816
+0.15(+3.62%)
Dec 18, 2017
4.310
4.500
4.070
4.070
7,263
+0.13(+3.23%)
Dec 14, 2017
3.942
3.942
3.942
5
+0.29(+8.01%)
Dec 13, 2017
3.720
3.720
3.650
3.650
535
-0.08(-2.14%)
Dec 11, 2017
3.730
3.730
3.730
30
-0.16(-4.11%)
Dec 08, 2017
3.890
3.890
3.890
3.890
366
+0.13(+3.46%)
Dec 07, 2017
3.765
3.790
3.700
3.760
12,900
+0.02(+0.53%)
Dec 06, 2017
3.740
3.740
3.740
3.740
623
-0.10(-2.71%)
Dec 05, 2017
3.830
3.844
3.830
3.844
677
+0.05(+1.43%)
Nov 30, 2017
3.790
3.790
3.790
102
-0.01(-0.24%)
Nov 28, 2017
3.799
3.799
3.799
5
-0.10(-2.59%)
Nov 27, 2017
3.800
3.900
3.800
3.900
1,744
+0.12(+3.17%)
Nov 24, 2017
3.620
3.820
3.620
3.780
1,488
+0.20(+5.59%)
Nov 22, 2017
3.580
3.580
3.570
3.580
5,289
+0.02(+0.56%)
Nov 21, 2017
3.550
3.560
3.550
3.560
2,572
+0.00(+0.08%)
Nov 20, 2017
3.590
3.590
3.557
3.557
3,183
-0.27(-7.03%)
Nov 17, 2017
3.730
3.929
3.250
3.826
7,055
+0.03(+0.68%)
Nov 16, 2017
3.870
3.974
3.800
3.800
2,344
+0.10(+2.70%)
Nov 14, 2017
3.700
3.700
3.700
0
-0.05(-1.33%)
Nov 13, 2017
3.750
3.750
3.750
3.750
2,131
+0.00(+0.00%)
Nov 09, 2017
3.750
3.750
3.750
62
-0.12(-3.10%)
Nov 07, 2017
3.870
3.870
3.870
7
+0.12(+3.20%)
Nov 06, 2017
3.753
3.753
3.750
3.750
1,719
+0.00(+0.00%)
Nov 01, 2017
3.750
3.750
3.750
0
-0.06(-1.65%)
Oct 30, 2017
3.813
3.813
3.813
40
+0.01(+0.34%)
Oct 26, 2017
3.800
3.800
3.800
0
-0.09(-2.23%)
Oct 24, 2017
3.887
3.887
3.887
73
+0.03(+0.69%)
Oct 23, 2017
3.900
3.900
3.860
3.860
5,400
-0.05(-1.28%)
Oct 20, 2017
3.980
3.980
3.888
3.910
3,182
+0.10(+2.62%)
Oct 19, 2017
3.760
3.820
3.760
3.810
3,751
-0.19(-4.75%)
Oct 18, 2017
4.250
4.250
4.000
4.000
12,678
+0.05(+1.27%)
Oct 17, 2017
3.962
3.962
3.950
3.950
3,083
-0.05(-1.25%)
Oct 12, 2017
4.000
4.000
4.000
3
-0.12(-2.79%)
Oct 11, 2017
4.100
4.115
4.000
4.115
4,607
-0.02(-0.60%)
Oct 09, 2017
4.140
4.140
4.140
12
-0.21(-4.83%)
Oct 03, 2017
4.350
4.350
4.350
73
+0.01(+0.20%)
Oct 02, 2017
4.300
4.350
4.270
4.341
7,519
+0.14(+3.37%)
Sep 29, 2017
4.220
4.220
4.190
4.200
2,410
+0.04(+0.96%)
Sep 28, 2017
4.150
4.160
4.150
4.160
2,794
+0.01(+0.24%)
Sep 27, 2017
4.050
4.164
4.050
4.150
534
+0.15(+3.75%)
Sep 11, 2017
4.000
4.000
4.000
0
-0.11(-2.73%)
Sep 06, 2017
4.112
4.112
4.112
2
-0.04(-0.91%)
Sep 05, 2017
4.150
4.150
4.150
4.150
703
+0.02(+0.48%)
Aug 31, 2017
4.130
4.130
4.130
0
-0.13(-3.08%)
Aug 30, 2017
4.395
4.400
4.261
4.261
4,223
+0.03(+0.73%)
Aug 29, 2017
4.000
4.256
4.000
4.231
2,138
+0.40(+10.46%)
Aug 28, 2017
4.050
4.050
3.830
3.830
2,266
-0.32(-7.71%)
Aug 25, 2017
4.250
4.256
3.928
4.150
5,605
-0.31(-6.95%)
Aug 22, 2017
4.460
4.460
4.460
0
+0.00(+0.00%)
Aug 21, 2017
4.720
4.720
4.110
4.460
6,729
-0.24(-5.11%)
Aug 18, 2017
4.440
4.700
4.438
4.700
2,417
+0.10(+2.17%)
Aug 16, 2017
4.600
4.600
4.600
0
+0.08(+1.77%)
Aug 15, 2017
4.650
4.650
4.520
4.520
1,111
-0.24(-4.94%)
Aug 14, 2017
4.990
4.990
4.610
4.755
15,673
-0.34(-6.76%)
Aug 09, 2017
5.100
5.100
5.100
19
+0.00(+0.00%)
Aug 08, 2017
5.100
5.100
5.100
5.100
200
-0.16(-3.04%)
Aug 07, 2017
5.330
5.340
5.260
5.260
1,900
-0.09(-1.59%)
Aug 04, 2017
5.330
5.345
5.330
5.345
617
-0.25(-4.55%)
Aug 03, 2017
5.580
5.600
5.580
5.600
1,501
+0.22(+4.17%)
Aug 02, 2017
5.450
5.540
5.360
5.376
3,818
-0.04(-0.81%)
Aug 01, 2017
5.430
5.430
5.198
5.420
5,658
+0.01(+0.18%)
Jul 31, 2017
5.410
5.410
5.410
5.410
220
-0.19(-3.39%)
Jul 28, 2017
5.600
5.600
5.600
5.600
422
+0.43(+8.32%)
Jul 27, 2017
5.280
5.280
5.110
5.170
10,250
-0.27(-4.96%)
Jul 26, 2017
5.440
5.440
5.440
5.440
463
-0.04(-0.73%)
Jul 25, 2017
5.570
5.660
5.480
5.480
2,592
-0.17(-3.01%)
Jul 24, 2017
5.560
5.650
5.560
5.650
442
+0.09(+1.62%)
Jul 21, 2017
5.680
5.680
5.550
5.560
2,932
-0.12(-2.11%)
Jul 20, 2017
5.770
5.680
5.680
602
-0.09(-1.56%)
Jul 19, 2017
5.740
5.770
5.710
5.770
1,775
-0.05(-0.86%)
Jul 18, 2017
5.994
5.994
5.820
5.820
2,199
+0.03(+0.52%)
Jul 17, 2017
5.900
5.923
5.669
5.790
7,910
-0.13(-2.20%)
Jul 14, 2017
5.590
5.920
5.590
5.920
4,533
+0.37(+6.67%)
Jul 13, 2017
5.720
5.726
5.550
5.550
5,594
-0.21(-3.65%)
Jul 12, 2017
5.730
5.760
5.730
5.760
301
+0.00(+0.00%)
Jul 11, 2017
5.641
5.760
5.641
5.760
1,439
-0.23(-3.84%)
Jul 10, 2017
5.780
5.990
5.638
5.990
4,533
+0.34(+6.02%)
Jul 07, 2017
5.750
5.750
5.605
5.650
4,447
-0.14(-2.50%)
Jul 06, 2017
5.640
5.831
5.585
5.795
5,365
+0.07(+1.25%)
Jul 05, 2017
5.840
5.918
5.560
5.723
10,488
-0.28(-4.61%)
Jul 03, 2017
5.820
6.000
5.670
6.000
6,931
+0.32(+5.63%)
Jun 30, 2017
5.980
5.980
5.680
5.680
45,940
+0.06(+1.07%)
Jun 29, 2017
5.950
5.950
5.620
5.620
62,901
-0.38(-6.33%)
Jun 28, 2017
5.800
6.000
5.738
6.000
5,151
+0.10(+1.69%)
Jun 27, 2017
6.100
6.100
5.900
5.900
2,509
+0.02(+0.34%)
Jun 26, 2017
5.910
5.957
5.850
5.880
8,300
+0.03(+0.51%)
Jun 20, 2017
5.850
5.850
5.850
0
-0.23(-3.78%)
Jun 19, 2017
6.050
6.120
6.050
6.080
2,506
+0.11(+1.91%)
Jun 16, 2017
5.939
5.980
5.939
5.966
3,199
+0.22(+3.76%)
Jun 15, 2017
5.750
5.750
5.750
5.750
1,807
-0.16(-2.71%)
Jun 14, 2017
5.910
5.910
5.910
5.910
237
-0.16(-2.64%)
Jun 13, 2017
6.100
6.100
6.070
6.070
2,005
+0.27(+4.66%)
Jun 12, 2017
6.050
6.050
5.800
5.800
4,037
+0.04(+0.69%)
Jun 08, 2017
5.760
5.760
5.760
4
+0.06(+1.05%)
Jun 05, 2017
5.700
5.700
5.700
267
-0.04(-0.70%)
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
.