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 (%)
Jun 30, 2020
2.470
2.940
2.430
2.600
386,106
+0.13(+5.26%)
Jun 29, 2020
2.560
2.570
2.410
2.470
217,278
-0.10(-3.89%)
Jun 26, 2020
3.000
3.128
2.510
2.570
628,800
-0.73(-22.12%)
Jun 25, 2020
2.890
3.450
2.780
3.300
1,289,834
+0.00(+0.00%)
Jun 24, 2020
5.340
5.970
3.240
3.300
49,173,180
+0.94(+39.83%)
Jun 23, 2020
2.110
2.770
2.110
2.360
4,380,029
+0.19(+8.76%)
Jun 22, 2020
2.330
2.490
2.130
2.170
104,062
-0.21(-8.82%)
Jun 19, 2020
2.350
2.570
2.350
2.380
198,800
-0.07(-2.86%)
Jun 18, 2020
2.600
2.850
2.410
2.450
246,233
-0.43(-14.93%)
Jun 17, 2020
2.520
3.230
2.520
2.880
383,133
-0.24(-7.69%)
Jun 16, 2020
2.340
4.170
2.260
3.120
4,634,335
+0.65(+26.32%)
Jun 15, 2020
2.560
2.670
2.300
2.470
720,434
-0.38(-13.33%)
Jun 12, 2020
8.370
8.370
2.800
2.850
28,313,400
+0.58(+25.55%)
Jun 11, 2020
1.450
2.490
1.420
2.270
2,158,348
+0.80(+54.42%)
Jun 10, 2020
1.570
1.600
1.410
1.470
28,055
-0.19(-11.45%)
Jun 09, 2020
1.520
1.890
1.350
1.660
274,383
+0.14(+9.20%)
Jun 08, 2020
1.540
1.540
1.320
1.520
72,494
+0.24(+18.76%)
Jun 05, 2020
1.327
1.335
1.279
1.280
4,700
-0.04(-3.40%)
Jun 04, 2020
1.210
1.438
1.210
1.325
20,093
+0.09(+7.72%)
Jun 03, 2020
1.180
1.290
1.180
1.230
12,620
-0.01(-0.81%)
Jun 02, 2020
1.210
1.240
1.200
1.240
2,351
+0.01(+0.98%)
Jun 01, 2020
1.180
1.240
1.150
1.228
3,598
+0.05(+4.07%)
May 29, 2020
1.110
1.227
1.110
1.180
17,400
+0.00(+0.00%)
May 28, 2020
1.180
1.210
1.150
1.180
6,513
-0.01(-0.84%)
May 27, 2020
1.230
1.230
1.180
1.190
9,890
-0.04(-3.25%)
May 26, 2020
1.230
1.270
1.230
1.230
2,567
-0.01(-0.81%)
May 22, 2020
1.262
1.262
1.240
1.240
700
-0.02(-1.59%)
May 21, 2020
1.210
1.276
1.210
1.260
1,763
+0.01(+0.80%)
May 20, 2020
1.240
1.250
1.220
1.250
4,127
-0.04(-3.10%)
May 19, 2020
1.310
1.310
1.220
1.290
7,154
+0.09(+7.50%)
May 18, 2020
1.180
1.310
1.169
1.200
17,503
+0.02(+1.48%)
May 15, 2020
1.206
1.276
1.170
1.183
5,900
+0.03(+2.83%)
May 14, 2020
1.185
1.280
1.138
1.150
26,753
-0.14(-10.85%)
May 13, 2020
1.460
1.460
1.270
1.290
5,213
-0.10(-7.19%)
May 12, 2020
1.340
1.410
1.340
1.390
5,075
+0.02(+1.46%)
May 11, 2020
1.380
1.410
1.370
1.370
3,383
-0.04(-2.84%)
May 08, 2020
1.400
1.410
1.370
1.410
4,300
-0.02(-1.40%)
May 07, 2020
1.420
1.440
1.387
1.430
814
+0.01(+0.70%)
May 06, 2020
1.450
1.450
1.380
1.420
6,521
+0.01(+0.71%)
May 05, 2020
1.360
1.440
1.360
1.410
3,873
-0.03(-2.08%)
May 04, 2020
1.450
1.457
1.360
1.440
23,021
+0.04(+2.86%)
May 01, 2020
1.460
1.470
1.350
1.400
15,700
-0.05(-3.45%)
Apr 30, 2020
1.540
1.561
1.390
1.450
24,841
-0.08(-5.23%)
Apr 29, 2020
1.561
1.561
1.476
1.530
21,836
+0.07(+4.79%)
Apr 28, 2020
1.500
1.510
1.440
1.460
10,213
-0.04(-2.67%)
Apr 27, 2020
1.300
1.560
1.300
1.500
37,694
+0.17(+12.60%)
Apr 24, 2020
1.540
1.540
1.210
1.332
36,400
-0.07(-4.82%)
Apr 23, 2020
1.450
1.450
1.340
1.399
57,706
+0.02(+1.41%)
Apr 22, 2020
1.750
1.800
1.200
1.380
110,023
-0.36(-20.69%)
Apr 21, 2020
1.480
1.790
1.470
1.740
120,171
+0.31(+22.11%)
Apr 20, 2020
1.408
1.480
1.280
1.425
28,557
-0.00(-0.35%)
Apr 17, 2020
1.430
1.500
1.310
1.430
84,600
+0.00(+0.00%)
Apr 16, 2020
0.8700
1.550
0.8700
1.430
440,630
+0.54(+61.11%)
Apr 15, 2020
0.9156
0.9156
0.8800
0.8876
2,644
-0.00(-0.27%)
Apr 14, 2020
0.8800
0.9299
0.8700
0.8900
25,604
+0.02(+2.29%)
Apr 13, 2020
0.8700
0.9181
0.8700
0.8701
4,963
+0.03(+3.56%)
Apr 09, 2020
0.8201
0.8940
0.8201
0.8402
26,900
+0.02(+2.39%)
Apr 08, 2020
0.8341
0.8423
0.8000
0.8206
2,828
-0.01(-1.62%)
Apr 07, 2020
0.8499
0.9086
0.8300
0.8341
5,391
-0.01(-1.37%)
Apr 06, 2020
0.8000
0.8945
0.8000
0.8457
5,254
+0.05(+5.71%)
Apr 03, 2020
0.9599
0.9599
0.6502
0.8000
13,000
-0.14(-15.34%)
Apr 02, 2020
0.9000
0.9450
0.9000
0.9450
1,509
+0.07(+8.62%)
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
.