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, 2007
4.052
4.831
3.964
4.383
587,289
+0.41(+10.29%)
May 30, 2007
3.945
4.023
3.799
3.974
47,011
-0.03(-0.73%)
May 29, 2007
3.954
4.071
3.896
4.003
35,922
+0.07(+1.73%)
May 25, 2007
4.023
4.071
3.847
3.935
74,222
-0.11(-2.65%)
May 24, 2007
4.247
4.247
3.906
4.042
61,830
-0.10(-2.35%)
May 23, 2007
4.071
4.237
3.954
4.139
117,987
+0.08(+1.92%)
May 22, 2007
4.247
4.276
4.042
4.061
114,455
-0.16(-3.70%)
May 21, 2007
4.568
4.763
4.091
4.217
196,632
-0.12(-2.70%)
May 18, 2007
6.915
6.915
3.584
4.334
773,798
-2.48(-36.43%)
May 17, 2007
6.496
7.237
6.233
6.818
160,271
+0.38(+5.90%)
May 16, 2007
6.759
7.207
6.438
6.438
76,162
-0.48(-6.90%)
May 15, 2007
6.993
7.675
6.623
6.915
395,157
-0.24(-3.40%)
May 14, 2007
5.990
7.597
5.863
7.159
672,991
+1.46(+25.64%)
May 11, 2007
5.483
5.766
5.435
5.698
38,459
+0.20(+3.72%)
May 10, 2007
5.620
5.648
5.357
5.493
29,878
-0.06(-1.05%)
May 09, 2007
5.746
5.824
5.552
5.552
41,849
-0.17(-2.90%)
May 08, 2007
5.990
5.990
5.669
5.717
18,121
-0.18(-2.98%)
May 07, 2007
5.532
5.990
5.532
5.893
102,022
+0.32(+5.77%)
May 04, 2007
5.347
5.756
5.259
5.571
68,781
+0.22(+4.19%)
May 03, 2007
5.425
5.445
5.298
5.347
27,693
+0.00(+0.00%)
May 02, 2007
5.337
5.445
5.279
5.347
21,420
-0.01(-0.18%)
May 01, 2007
5.688
5.688
5.279
5.357
67,726
-0.33(-5.82%)
Apr 30, 2007
5.698
6.078
5.552
5.688
233,273
+0.03(+0.52%)
Apr 27, 2007
5.259
5.805
5.182
5.659
225,388
+0.36(+6.80%)
Apr 26, 2007
5.221
5.493
5.172
5.298
71,455
+0.06(+1.16%)
Apr 25, 2007
5.221
5.571
5.133
5.238
139,406
+0.02(+0.33%)
Apr 24, 2007
5.707
5.737
5.162
5.221
132,112
-0.43(-7.59%)
Apr 23, 2007
5.834
6.448
5.600
5.649
302,175
-0.17(-2.85%)
Apr 20, 2007
5.162
5.941
5.065
5.815
254,986
+0.63(+12.22%)
Apr 19, 2007
5.337
5.337
5.065
5.182
21,481
-0.14(-2.56%)
Apr 18, 2007
5.269
5.367
5.084
5.318
85,626
+0.00(+0.00%)
Apr 17, 2007
5.337
5.503
5.240
5.318
63,909
-0.01(-0.18%)
Apr 16, 2007
5.600
5.600
5.259
5.328
92,891
-0.27(-4.87%)
Apr 13, 2007
5.425
5.669
5.191
5.600
152,738
+0.19(+3.42%)
Apr 12, 2007
5.785
5.844
5.313
5.415
154,656
-0.43(-7.33%)
Apr 11, 2007
5.766
6.272
5.766
5.844
123,058
+0.12(+2.04%)
Apr 10, 2007
6.068
6.078
5.591
5.727
77,400
-0.35(-5.77%)
Apr 09, 2007
6.370
6.565
6.000
6.078
93,327
-0.37(-5.77%)
Apr 05, 2007
6.808
7.198
6.399
6.450
100,264
-0.41(-5.93%)
Apr 04, 2007
7.587
7.587
6.808
6.857
84,462
-0.19(-2.63%)
Apr 03, 2007
7.295
7.850
6.896
7.042
113,191
-0.21(-2.95%)
Apr 02, 2007
7.480
7.889
7.188
7.256
86,465
-0.32(-4.24%)
Mar 30, 2007
8.152
8.590
7.470
7.578
85,009
-0.63(-7.72%)
Mar 29, 2007
8.717
8.922
8.123
8.211
54,786
-0.49(-5.59%)
Mar 28, 2007
8.990
8.990
8.035
8.698
72,450
-0.30(-3.35%)
Mar 27, 2007
9.730
9.740
8.785
9.000
84,127
-0.67(-6.95%)
Mar 26, 2007
9.935
9.983
9.672
9.672
116,284
+0.06(+0.61%)
Mar 23, 2007
8.766
9.652
8.454
9.613
195,944
+0.86(+9.79%)
Mar 22, 2007
8.162
10.12
7.996
8.756
404,952
+0.86(+10.85%)
Mar 21, 2007
7.792
8.649
7.315
7.899
154,714
+0.55(+7.42%)
Mar 20, 2007
6.272
7.354
6.204
7.354
69,894
+0.63(+9.42%)
Mar 19, 2007
6.808
6.847
6.516
6.720
50,516
+0.05(+0.73%)
Mar 16, 2007
6.516
6.672
6.477
6.672
25,797
+0.18(+2.70%)
Mar 15, 2007
5.756
6.545
4.987
6.496
66,902
+0.26(+4.22%)
Mar 14, 2007
6.097
6.233
6.019
6.233
67,867
+0.14(+2.31%)
Mar 13, 2007
5.863
6.253
5.902
6.093
33,459
+0.23(+3.92%)
Mar 12, 2007
5.649
6.174
5.464
5.863
153,336
+0.40(+7.31%)
Mar 09, 2007
5.581
5.844
5.258
5.464
56,190
-0.09(-1.58%)
Mar 08, 2007
5.357
5.552
5.318
5.552
50,910
+0.24(+4.59%)
Mar 07, 2007
5.230
5.318
5.230
5.308
27,486
+0.09(+1.68%)
Mar 06, 2007
5.065
5.240
4.928
5.221
45,426
+0.16(+3.08%)
Mar 05, 2007
4.821
5.201
4.821
5.065
64,391
+0.16(+3.17%)
Mar 02, 2007
4.870
4.909
4.772
4.909
12,973
-0.01(-0.20%)
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
.