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%)
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
.