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
)
N/A
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 (%)
Jun 30, 2008
5.259
5.941
5.259
5.883
33,978
+0.21(+3.78%)
Jun 27, 2008
5.620
5.737
5.542
5.669
11,376
+0.17(+3.01%)
Jun 26, 2008
5.357
5.698
5.221
5.503
11,275
-0.02(-0.35%)
Jun 25, 2008
5.065
5.542
5.065
5.522
15,283
+0.04(+0.71%)
Jun 24, 2008
5.221
5.483
5.221
5.483
7,751
+0.06(+1.08%)
Jun 23, 2008
5.415
5.503
5.055
5.425
14,798
+0.00(+0.00%)
Jun 20, 2008
5.678
5.688
5.045
5.425
29,145
-0.06(-1.07%)
Jun 19, 2008
5.250
5.552
5.250
5.483
43,524
+0.28(+5.43%)
Jun 18, 2008
4.977
5.221
4.802
5.201
17,470
+0.02(+0.38%)
Jun 17, 2008
4.850
5.182
4.597
5.182
37,389
+0.38(+7.91%)
Jun 16, 2008
4.617
4.811
4.578
4.802
14,787
+0.00(+0.00%)
Jun 13, 2008
4.480
4.870
4.480
4.802
10,061
+0.34(+7.64%)
Jun 12, 2008
4.334
4.587
4.334
4.461
5,845
+0.09(+2.00%)
Jun 11, 2008
4.383
4.402
4.334
4.373
7,495
-0.05(-1.10%)
Jun 10, 2008
4.461
4.529
4.354
4.422
7,289
-0.11(-2.37%)
Jun 09, 2008
4.792
4.792
4.461
4.529
20,808
-0.19(-3.93%)
Jun 06, 2008
4.938
4.967
4.714
4.714
12,222
-0.12(-2.42%)
Jun 05, 2008
4.792
4.860
4.675
4.831
21,504
+0.05(+1.02%)
Jun 04, 2008
4.792
5.065
4.772
4.782
23,212
-0.08(-1.60%)
Jun 03, 2008
5.055
5.055
4.811
4.860
5,954
-0.01(-0.20%)
Jun 02, 2008
4.967
4.967
4.811
4.870
4,712
+0.00(+0.00%)
May 30, 2008
4.763
4.919
4.763
4.870
9,856
+0.14(+2.88%)
May 29, 2008
4.870
4.870
4.656
4.734
16,432
-0.14(-2.80%)
May 28, 2008
4.938
4.948
4.772
4.870
16,867
+0.06(+1.21%)
May 27, 2008
4.802
4.841
4.617
4.811
15,092
+0.12(+2.49%)
May 26, 2008
4.665
4.889
4.626
4.695
13,612
+0.00(+0.00%)
May 23, 2008
4.665
4.889
4.626
4.695
13,612
-0.12(-2.43%)
May 22, 2008
4.636
4.811
4.441
4.811
13,774
+0.10(+2.07%)
May 21, 2008
5.230
5.230
4.607
4.714
12,995
+0.03(+0.62%)
May 20, 2008
4.725
4.889
4.636
4.685
15,421
-0.20(-4.18%)
May 19, 2008
4.889
5.084
4.821
4.889
7,936
-0.23(-4.56%)
May 16, 2008
5.113
5.279
4.636
5.123
36,212
-0.10(-1.87%)
May 15, 2008
4.675
5.298
4.626
5.221
160,268
+0.73(+16.27%)
May 14, 2008
4.510
4.811
4.208
4.490
44,424
+0.03(+0.66%)
May 13, 2008
4.402
4.743
4.402
4.461
47,898
-0.35(-7.29%)
May 12, 2008
4.568
5.357
4.412
4.811
310,920
+0.40(+9.05%)
May 09, 2008
4.432
4.626
4.276
4.412
21,843
-0.08(-1.82%)
May 08, 2008
4.626
4.626
4.432
4.494
8,276
+0.04(+0.96%)
May 07, 2008
4.519
4.548
4.422
4.451
5,236
-0.07(-1.51%)
May 06, 2008
4.383
4.519
4.373
4.519
14,566
+0.09(+1.98%)
May 05, 2008
4.373
4.432
4.286
4.432
1,745
-0.04(-0.87%)
May 02, 2008
4.500
4.500
4.393
4.471
3,492
+0.07(+1.57%)
May 01, 2008
4.471
4.500
4.393
4.401
4,304
-0.17(-3.65%)
Apr 30, 2008
4.607
4.626
4.432
4.568
5,971
+0.10(+2.18%)
Apr 29, 2008
4.393
4.578
4.393
4.471
9,654
+0.10(+2.23%)
Apr 28, 2008
4.286
4.441
4.286
4.373
5,065
-0.07(-1.54%)
Apr 25, 2008
4.383
4.441
4.364
4.441
1,101
+0.00(+0.00%)
Apr 24, 2008
4.480
4.480
4.315
4.441
7,138
-0.11(-2.36%)
Apr 23, 2008
4.500
4.548
4.480
4.548
616
-0.02(-0.43%)
Apr 22, 2008
4.568
4.568
4.568
4.568
0
+0.00(+0.00%)
Apr 21, 2008
4.519
4.568
4.480
4.568
1,950
+0.00(+0.00%)
Apr 18, 2008
4.685
4.685
4.490
4.568
7,874
-0.11(-2.29%)
Apr 17, 2008
4.695
4.714
4.568
4.675
11,601
-0.02(-0.42%)
Apr 16, 2008
4.626
4.695
4.539
4.695
16,076
+0.08(+1.69%)
Apr 15, 2008
4.529
4.656
4.510
4.617
2,566
+0.07(+1.50%)
Apr 14, 2008
4.646
4.665
4.548
4.548
5,441
-0.03(-0.64%)
Apr 11, 2008
4.529
4.626
4.422
4.578
16,916
+0.18(+3.98%)
Apr 10, 2008
4.451
4.451
4.295
4.402
11,023
-0.05(-1.09%)
Apr 09, 2008
4.393
4.451
4.393
4.451
2,156
-0.04(-0.87%)
Apr 08, 2008
4.480
4.529
4.344
4.490
9,834
-0.04(-0.86%)
Apr 07, 2008
4.324
4.568
4.324
4.529
2,768
+0.24(+5.68%)
Apr 04, 2008
4.247
4.363
4.237
4.285
8,324
+0.05(+1.15%)
Apr 03, 2008
4.441
4.451
4.227
4.237
8,253
-0.20(-4.61%)
Apr 02, 2008
4.412
4.441
4.412
4.441
2,207
+0.14(+3.17%)
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
.