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, 2019
2.950
3.150
2.900
3.150
1,500
+0.15(+5.00%)
May 30, 2019
3.000
3.000
3.000
9
+0.00(+0.00%)
May 29, 2019
3.030
3.030
2.980
3.000
1,202
+0.02(+0.67%)
May 28, 2019
2.880
3.010
2.880
2.980
8,971
+0.01(+0.34%)
May 24, 2019
2.970
2.970
2.970
1
+0.00(+0.00%)
May 23, 2019
2.970
2.990
2.940
2.970
7,272
-0.10(-3.26%)
May 22, 2019
3.070
3.070
3.070
3.070
311
+0.00(+0.00%)
May 21, 2019
2.980
3.090
2.890
3.070
25,086
-0.03(-0.97%)
May 20, 2019
3.100
3.100
3.100
66
+0.00(+0.00%)
May 16, 2019
3.100
3.100
3.100
0
-0.09(-2.77%)
May 15, 2019
3.188
3.188
3.188
7
+0.00(+0.00%)
May 14, 2019
3.188
3.188
3.188
2
+0.00(+0.00%)
May 13, 2019
3.188
3.188
3.188
3
+0.00(+0.00%)
May 09, 2019
3.188
3.188
3.188
0
+0.00(+0.00%)
May 08, 2019
3.309
3.309
3.188
3.188
3,707
-0.02(-0.55%)
May 07, 2019
3.166
3.206
3.166
3.206
1,509
+0.16(+5.11%)
May 06, 2019
3.060
3.060
3.050
3.050
366
-0.04(-1.29%)
May 03, 2019
3.090
3.090
3.090
299
+0.00(+0.00%)
May 01, 2019
3.090
3.090
3.090
0
+0.00(+0.00%)
Apr 30, 2019
3.090
3.090
3.090
95
+0.00(+0.00%)
Apr 26, 2019
3.090
3.090
3.090
0
+0.00(+0.00%)
Apr 25, 2019
3.090
3.090
3.090
79
+0.00(+0.00%)
Apr 24, 2019
3.090
3.090
3.090
60
+0.00(+0.00%)
Apr 23, 2019
3.090
3.090
3.090
2
+0.00(+0.00%)
Apr 22, 2019
3.090
3.090
3.090
3.090
311
-0.06(-1.90%)
Apr 18, 2019
2.950
3.222
2.910
3.150
27,300
+0.18(+6.06%)
Apr 17, 2019
2.958
2.970
2.885
2.970
2,697
+0.06(+2.06%)
Apr 16, 2019
2.910
2.910
2.910
4
+0.00(+0.00%)
Apr 15, 2019
2.935
2.935
2.900
2.910
6,367
-0.09(-2.86%)
Apr 12, 2019
3.000
3.000
2.901
2.996
5,100
-0.00(-0.14%)
Apr 11, 2019
3.240
3.240
2.930
3.000
7,635
-0.24(-7.41%)
Apr 10, 2019
3.250
3.250
3.100
3.240
8,953
-0.01(-0.31%)
Apr 09, 2019
3.300
3.300
3.250
3.250
2,830
-0.05(-1.52%)
Apr 08, 2019
3.300
3.300
3.300
3.300
1,494
-0.01(-0.30%)
Apr 05, 2019
3.150
3.410
3.150
3.310
3,500
+0.16(+5.08%)
Apr 04, 2019
3.329
3.620
3.030
3.150
26,459
-0.02(-0.63%)
Apr 03, 2019
3.225
3.360
3.166
3.170
15,476
-0.02(-0.63%)
Apr 02, 2019
3.130
3.190
3.130
3.190
420
-0.01(-0.31%)
Apr 01, 2019
3.200
3.200
3.200
3.200
173
+0.08(+2.56%)
Mar 29, 2019
3.090
3.220
3.038
3.120
17,900
+0.03(+0.97%)
Mar 28, 2019
3.090
3.090
3.090
3
+0.00(+0.00%)
Mar 26, 2019
3.090
3.090
3.090
0
+0.09(+3.00%)
Mar 25, 2019
2.950
3.000
2.946
3.000
2,608
+0.05(+1.69%)
Mar 22, 2019
2.900
2.950
2.880
2.950
11,700
+0.05(+1.72%)
Mar 21, 2019
2.900
2.900
2.900
2.900
255
-0.03(-1.02%)
Mar 20, 2019
2.940
2.940
2.926
2.930
633
-0.02(-0.68%)
Mar 19, 2019
2.950
2.970
2.930
2.950
8,572
-0.04(-1.34%)
Mar 18, 2019
2.970
2.990
2.970
2.990
613
+0.03(+0.84%)
Mar 15, 2019
2.930
3.000
2.930
2.965
4,700
-0.04(-1.17%)
Mar 14, 2019
3.000
3.000
2.960
3.000
4,350
+0.00(+0.00%)
Mar 13, 2019
3.000
3.000
2.862
3.000
5,237
-0.08(-2.60%)
Mar 12, 2019
2.780
3.080
2.780
3.080
15,041
+0.18(+6.35%)
Mar 11, 2019
2.780
2.896
2.780
2.896
906
+0.12(+4.18%)
Mar 08, 2019
2.780
2.780
2.780
2.780
300
-0.05(-1.76%)
Mar 07, 2019
2.830
2.830
2.830
2.830
525
+0.01(+0.34%)
Mar 06, 2019
2.820
2.820
2.820
17
+0.00(+0.00%)
Mar 05, 2019
2.820
2.820
2.820
5
+0.00(+0.00%)
Mar 04, 2019
2.820
2.820
2.820
2.820
205
-0.05(-1.74%)
Mar 01, 2019
2.860
2.880
2.860
2.870
5,600
-0.22(-7.12%)
Feb 28, 2019
3.090
3.090
3.090
32
+0.00(+0.00%)
Feb 27, 2019
3.090
3.090
3.090
36
+0.00(+0.00%)
Feb 26, 2019
3.090
3.090
3.090
121
+0.00(+0.00%)
Feb 25, 2019
3.110
3.110
3.090
3.090
3,759
-0.06(-1.90%)
Feb 22, 2019
3.150
3.150
3.150
3.150
500
-0.03(-0.94%)
Feb 21, 2019
3.090
3.340
3.090
3.180
20,777
+0.09(+2.91%)
Feb 20, 2019
2.880
3.113
2.850
3.090
19,018
+0.21(+7.29%)
Feb 19, 2019
2.800
2.880
2.800
2.880
4,060
+0.10(+3.60%)
Feb 15, 2019
2.850
2.890
2.780
2.780
7,500
-0.08(-2.80%)
Feb 14, 2019
2.850
2.860
2.850
2.860
2,327
-0.05(-1.72%)
Feb 13, 2019
2.915
2.915
2.868
2.910
1,823
+0.08(+2.83%)
Feb 12, 2019
2.830
2.830
2.830
1
+0.00(+0.00%)
Feb 11, 2019
2.830
2.830
2.830
2.830
102
-0.02(-0.70%)
Feb 08, 2019
2.990
2.990
2.850
2.850
900
-0.11(-3.72%)
Feb 07, 2019
2.960
2.960
2.960
2
+0.00(+0.00%)
Feb 05, 2019
2.960
2.960
2.960
0
-0.04(-1.24%)
Feb 04, 2019
2.997
2.997
2.997
2.997
379
+0.02(+0.75%)
Feb 01, 2019
2.975
2.975
2.975
19
+0.00(+0.01%)
Jan 31, 2019
2.975
2.975
2.975
2.975
454
-0.11(-3.42%)
Jan 30, 2019
3.110
3.115
2.877
3.080
7,241
+0.12(+4.05%)
Jan 29, 2019
2.990
3.020
2.960
2.960
2,766
+0.01(+0.34%)
Jan 28, 2019
2.932
2.950
2.910
2.950
4,575
-0.14(-4.53%)
Jan 25, 2019
3.080
3.140
3.040
3.090
1,400
-0.05(-1.59%)
Jan 24, 2019
3.170
3.170
2.930
3.140
6,991
+0.02(+0.51%)
Jan 23, 2019
3.168
3.168
2.900
3.124
11,745
-0.09(-2.68%)
Jan 22, 2019
2.914
3.210
2.914
3.210
1,735
+0.00(+0.00%)
Jan 18, 2019
3.120
3.310
2.860
3.210
7,600
+0.14(+4.56%)
Jan 17, 2019
3.230
3.264
2.990
3.070
6,322
-0.25(-7.42%)
Jan 16, 2019
3.150
3.689
2.870
3.316
60,616
+0.19(+5.94%)
Jan 15, 2019
3.130
3.130
3.130
14
+0.00(+0.00%)
Jan 14, 2019
2.910
3.150
2.910
3.130
4,346
-0.04(-1.26%)
Jan 11, 2019
3.185
3.188
3.170
3.170
400
+0.07(+2.26%)
Jan 10, 2019
3.100
3.100
3.100
34
+0.00(+0.00%)
Jan 09, 2019
2.982
3.100
2.955
3.100
15,209
-0.07(-2.21%)
Jan 08, 2019
2.991
3.170
2.991
3.170
311
+0.07(+2.26%)
Jan 04, 2019
3.100
3.100
3.100
0
+0.05(+1.64%)
Jan 03, 2019
3.050
3.050
3.050
172
+0.00(+0.00%)
Jan 02, 2019
3.100
3.100
2.990
3.050
1,709
-0.04(-1.29%)
Dec 31, 2018
3.000
3.200
3.000
3.090
9,400
+0.09(+3.00%)
Dec 28, 2018
3.320
3.320
3.000
3.000
11,200
-0.44(-12.79%)
Dec 27, 2018
3.290
3.440
3.280
3.440
906
+0.01(+0.41%)
Dec 26, 2018
3.211
3.426
3.211
3.426
1,837
+0.21(+6.40%)
Dec 24, 2018
3.240
3.260
3.220
3.220
2,200
+0.05(+1.58%)
Dec 21, 2018
3.320
3.390
3.170
3.170
10,000
-0.22(-6.49%)
Dec 20, 2018
3.320
3.390
3.320
3.390
486
-0.01(-0.31%)
Dec 19, 2018
3.293
3.440
3.293
3.401
595
+0.06(+1.79%)
Dec 18, 2018
3.393
3.393
3.341
3.341
401
-0.03(-0.87%)
Dec 17, 2018
3.350
3.380
3.280
3.370
850
-0.05(-1.46%)
Dec 14, 2018
3.180
3.420
3.170
3.420
3,900
-0.01(-0.21%)
Dec 10, 2018
3.427
3.427
3.427
0
+0.13(+3.86%)
Dec 07, 2018
3.230
3.400
3.230
3.300
1,900
+0.09(+2.80%)
Dec 06, 2018
3.430
3.440
3.210
3.210
4,602
+0.04(+1.26%)
Dec 04, 2018
3.350
3.440
3.170
3.170
4,300
-0.22(-6.49%)
Dec 03, 2018
3.190
3.407
3.040
3.390
20,960
+0.33(+10.78%)
Nov 30, 2018
3.240
3.280
3.060
3.060
8,600
-0.12(-3.77%)
Nov 28, 2018
3.180
3.180
3.180
0
+0.24(+7.98%)
Nov 27, 2018
3.100
3.400
2.945
2.945
4,900
-0.20(-6.21%)
Nov 26, 2018
2.993
3.140
2.993
3.140
786
+0.04(+1.29%)
Nov 23, 2018
2.960
3.100
2.960
3.100
500
-0.07(-2.21%)
Nov 21, 2018
3.170
3.170
3.170
0
+0.13(+4.28%)
Nov 20, 2018
2.750
3.060
2.750
3.040
16,458
+0.07(+2.21%)
Nov 19, 2018
3.000
3.000
2.850
2.974
3,319
-0.05(-1.52%)
Nov 16, 2018
3.060
3.060
2.800
3.020
8,700
-0.06(-1.93%)
Nov 15, 2018
3.060
3.079
3.060
3.079
448
-0.01(-0.31%)
Nov 14, 2018
2.864
3.290
2.864
3.089
13,066
+0.07(+2.27%)
Nov 13, 2018
3.520
3.520
2.750
3.020
42,416
-0.97(-24.30%)
Nov 09, 2018
3.990
3.990
3.990
0
+0.19(+5.00%)
Nov 08, 2018
3.800
3.800
3.800
14
-0.00(-0.00%)
Nov 07, 2018
3.810
3.810
3.800
3.800
1,200
+0.00(+0.00%)
Nov 06, 2018
3.800
4.000
3.800
3.800
4,616
+0.11(+3.06%)
Nov 05, 2018
3.610
3.687
3.600
3.687
3,125
+0.04(+1.02%)
Nov 02, 2018
3.650
3.650
3.530
3.650
4,500
+0.01(+0.27%)
Nov 01, 2018
3.650
3.650
3.640
3.640
295
-0.32(-8.08%)
Oct 31, 2018
3.960
3.960
3.960
104
+0.00(+0.00%)
Oct 26, 2018
3.960
3.960
3.960
0
+0.00(+0.00%)
Oct 25, 2018
3.912
3.960
3.912
3.960
1,365
-0.35(-8.21%)
Oct 24, 2018
3.751
4.314
3.751
4.314
2,644
+0.42(+10.90%)
Oct 23, 2018
3.440
4.100
3.440
3.890
5,382
+0.19(+5.14%)
Oct 22, 2018
3.490
3.700
3.450
3.700
1,615
+0.02(+0.54%)
Oct 19, 2018
3.680
3.680
3.680
3.680
300
+0.30(+8.88%)
Oct 18, 2018
3.380
3.380
3.380
3.380
100
-0.30(-8.22%)
Oct 17, 2018
3.480
3.683
3.480
3.683
1,110
-0.07(-1.79%)
Oct 16, 2018
3.550
3.750
3.550
3.750
8,489
+0.20(+5.63%)
Oct 15, 2018
3.950
3.950
3.550
3.550
28,848
+0.01(+0.28%)
Oct 12, 2018
3.550
3.550
3.540
3.540
300
+0.04(+1.14%)
Oct 11, 2018
3.490
3.500
3.490
3.500
312
-0.32(-8.49%)
Oct 10, 2018
3.670
3.877
3.670
3.825
5,999
+0.19(+5.36%)
Oct 09, 2018
3.630
3.630
3.630
3.630
319
-0.02(-0.49%)
Oct 08, 2018
3.500
3.648
3.400
3.648
30,730
+0.15(+4.23%)
Oct 05, 2018
3.500
3.500
3.500
3.500
100
-0.03(-0.77%)
Oct 04, 2018
3.603
3.603
3.499
3.527
3,793
-0.19(-5.19%)
Oct 03, 2018
3.593
3.720
3.583
3.720
9,601
+0.13(+3.63%)
Oct 02, 2018
3.300
3.590
3.300
3.590
1,283
+0.07(+1.99%)
Oct 01, 2018
3.520
3.600
3.500
3.520
8,058
+0.21(+6.34%)
Sep 28, 2018
3.400
3.450
3.300
3.310
15,000
+0.01(+0.30%)
Sep 27, 2018
3.300
3.300
3.300
3
+0.00(+0.00%)
Sep 26, 2018
3.480
3.500
3.300
3.300
772
-0.25(-7.04%)
Sep 25, 2018
3.550
3.550
3.550
95
+0.00(+0.00%)
Sep 24, 2018
3.240
3.550
2.930
3.550
2,092
+0.29(+8.90%)
Sep 21, 2018
3.450
3.460
3.060
3.260
12,300
-0.29(-8.17%)
Sep 20, 2018
3.630
3.630
3.550
3.550
2,030
-0.10(-2.74%)
Sep 19, 2018
3.650
3.650
3.650
79
+0.00(+0.00%)
Sep 18, 2018
3.630
3.650
3.590
3.650
1,306
+0.00(+0.00%)
Sep 17, 2018
3.850
3.850
3.650
3.650
3,776
-0.05(-1.35%)
Sep 14, 2018
3.900
3.900
3.700
3.700
3,000
-0.10(-2.63%)
Sep 13, 2018
3.800
3.800
3.800
3
+0.00(+0.00%)
Sep 12, 2018
3.890
3.946
3.800
3.800
2,384
-0.04(-0.91%)
Sep 11, 2018
3.750
3.986
3.650
3.835
6,469
-0.00(-0.13%)
Sep 10, 2018
3.840
3.840
3.840
3.840
302
+0.08(+2.13%)
Sep 07, 2018
3.761
3.761
3.760
5
-0.00(-0.02%)
Sep 06, 2018
3.890
3.890
3.660
3.761
8,275
-0.13(-3.33%)
Sep 05, 2018
3.840
4.087
3.680
3.890
8,592
-0.01(-0.26%)
Sep 04, 2018
3.900
3.900
3.900
3.900
500
-0.39(-9.09%)
Aug 31, 2018
4.290
4.290
4.290
0
+0.37(+9.45%)
Aug 30, 2018
3.918
3.920
3.918
3.920
215
-0.07(-1.77%)
Aug 28, 2018
3.990
3.990
3.990
0
+0.09(+2.31%)
Aug 27, 2018
3.908
3.908
3.900
3.900
826
-0.05(-1.27%)
Aug 24, 2018
3.940
3.950
3.940
3.950
800
-0.05(-1.25%)
Aug 23, 2018
4.000
4.000
3.880
4.000
1,075
+0.18(+4.70%)
Aug 22, 2018
3.850
3.851
3.821
3.821
1,016
-0.25(-6.13%)
Aug 21, 2018
4.070
4.070
4.070
41
+0.00(+0.00%)
Aug 20, 2018
4.050
4.070
4.050
4.070
348
+0.11(+2.78%)
Aug 16, 2018
3.960
3.960
3.960
0
+0.00(+0.01%)
Aug 15, 2018
3.810
3.960
3.810
3.960
1,735
+0.09(+2.32%)
Aug 14, 2018
4.100
4.100
3.840
3.870
904
-0.03(-0.71%)
Aug 13, 2018
4.220
4.220
3.898
3.898
10,103
+0.15(+3.94%)
Aug 10, 2018
3.980
3.980
3.700
3.750
4,400
-0.22(-5.53%)
Aug 09, 2018
3.970
3.970
3.969
3.969
400
-0.03(-0.77%)
Aug 08, 2018
4.096
4.096
4.000
4.000
4,421
+0.00(+0.00%)
Aug 07, 2018
4.080
4.080
3.900
4.000
1,941
+0.00(+0.00%)
Aug 06, 2018
4.000
4.020
4.000
4.000
2,134
-0.17(-4.08%)
Aug 03, 2018
4.170
4.170
4.170
4.170
100
-0.13(-3.02%)
Aug 02, 2018
4.100
4.300
4.100
4.300
1,629
+0.20(+4.88%)
Aug 01, 2018
4.200
4.220
4.010
4.100
16,053
+0.01(+0.29%)
Jul 31, 2018
4.212
4.212
4.088
4.088
2,000
+0.00(+0.00%)
Jul 27, 2018
0
+0.00(+0.00%)
Jul 24, 2018
4.010
4.010
4.010
113
+0.13(+3.35%)
Jul 23, 2018
3.880
3.880
3.880
3.880
406
+0.02(+0.52%)
Jul 20, 2018
3.860
3.860
3.860
3.860
419
+0.17(+4.61%)
Jul 19, 2018
3.780
3.790
3.690
3.690
6,739
-0.31(-7.75%)
Jul 18, 2018
4.090
4.234
3.910
4.000
2,573
-0.09(-2.09%)
Jul 17, 2018
4.085
4.085
4.085
4.085
115
+0.09(+2.13%)
Jul 16, 2018
4.000
4.000
4.000
4.000
1,007
-0.07(-1.77%)
Jul 13, 2018
4.202
4.286
4.050
4.072
6,466
+0.22(+5.77%)
Jul 12, 2018
3.839
3.900
3.805
3.850
1,296
+0.06(+1.70%)
Jul 11, 2018
3.910
4.166
3.785
3.785
3,288
+0.03(+0.68%)
Jul 10, 2018
4.020
4.022
3.760
3.760
2,143
-0.24(-6.00%)
Jul 05, 2018
4.000
4.000
4.000
55
-0.05(-1.26%)
Jul 03, 2018
4.051
4.051
4.051
0
-0.05(-1.20%)
Jul 02, 2018
4.350
4.390
4.100
4.100
7,502
-0.24(-5.53%)
Jun 29, 2018
4.237
4.340
4.237
4.340
1,938
+0.31(+7.56%)
Jun 28, 2018
3.990
4.120
3.929
4.035
6,793
+0.08(+2.15%)
Jun 26, 2018
3.950
3.950
3.950
0
-0.10(-2.47%)
Jun 25, 2018
4.051
4.051
4.050
4.050
643
+0.07(+1.76%)
Jun 22, 2018
3.850
4.110
3.760
3.980
4,214
-0.27(-6.35%)
Jun 21, 2018
4.250
4.250
4.250
4.250
214
-0.00(-0.00%)
Jun 20, 2018
4.250
4.250
4.250
4.250
236
+0.00(+0.00%)
Jun 19, 2018
4.530
4.530
4.250
4.250
635
-0.27(-5.97%)
Jun 18, 2018
4.520
4.520
4.520
4.520
127
-0.03(-0.66%)
Jun 08, 2018
4.550
4.550
4.550
201
+0.10(+2.25%)
Jun 06, 2018
4.450
4.450
4.450
0
-0.24(-5.19%)
Jun 05, 2018
4.550
4.950
4.440
4.694
17,841
+0.29(+6.67%)
Jun 04, 2018
4.320
4.560
4.190
4.400
21,687
+0.00(+0.00%)
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
.