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 (%)
Jul 31, 2017
5.410
5.410
5.410
5.410
220
-0.19(-3.39%)
Jul 28, 2017
5.600
5.600
5.600
5.600
422
+0.43(+8.32%)
Jul 27, 2017
5.280
5.280
5.110
5.170
10,250
-0.27(-4.96%)
Jul 26, 2017
5.440
5.440
5.440
5.440
463
-0.04(-0.73%)
Jul 25, 2017
5.570
5.660
5.480
5.480
2,592
-0.17(-3.01%)
Jul 24, 2017
5.560
5.650
5.560
5.650
442
+0.09(+1.62%)
Jul 21, 2017
5.680
5.680
5.550
5.560
2,932
-0.12(-2.11%)
Jul 20, 2017
5.770
5.680
5.680
602
-0.09(-1.56%)
Jul 19, 2017
5.740
5.770
5.710
5.770
1,775
-0.05(-0.86%)
Jul 18, 2017
5.994
5.994
5.820
5.820
2,199
+0.03(+0.52%)
Jul 17, 2017
5.900
5.923
5.669
5.790
7,910
-0.13(-2.20%)
Jul 14, 2017
5.590
5.920
5.590
5.920
4,533
+0.37(+6.67%)
Jul 13, 2017
5.720
5.726
5.550
5.550
5,594
-0.21(-3.65%)
Jul 12, 2017
5.730
5.760
5.730
5.760
301
+0.00(+0.00%)
Jul 11, 2017
5.641
5.760
5.641
5.760
1,439
-0.23(-3.84%)
Jul 10, 2017
5.780
5.990
5.638
5.990
4,533
+0.34(+6.02%)
Jul 07, 2017
5.750
5.750
5.605
5.650
4,447
-0.14(-2.50%)
Jul 06, 2017
5.640
5.831
5.585
5.795
5,365
+0.07(+1.25%)
Jul 05, 2017
5.840
5.918
5.560
5.723
10,488
-0.28(-4.61%)
Jul 03, 2017
5.820
6.000
5.670
6.000
6,931
+0.32(+5.63%)
Jun 30, 2017
5.980
5.980
5.680
5.680
45,940
+0.06(+1.07%)
Jun 29, 2017
5.950
5.950
5.620
5.620
62,901
-0.38(-6.33%)
Jun 28, 2017
5.800
6.000
5.738
6.000
5,151
+0.10(+1.69%)
Jun 27, 2017
6.100
6.100
5.900
5.900
2,509
+0.02(+0.34%)
Jun 26, 2017
5.910
5.957
5.850
5.880
8,300
+0.03(+0.51%)
Jun 20, 2017
5.850
5.850
5.850
0
-0.23(-3.78%)
Jun 19, 2017
6.050
6.120
6.050
6.080
2,506
+0.11(+1.91%)
Jun 16, 2017
5.939
5.980
5.939
5.966
3,199
+0.22(+3.76%)
Jun 15, 2017
5.750
5.750
5.750
5.750
1,807
-0.16(-2.71%)
Jun 14, 2017
5.910
5.910
5.910
5.910
237
-0.16(-2.64%)
Jun 13, 2017
6.100
6.100
6.070
6.070
2,005
+0.27(+4.66%)
Jun 12, 2017
6.050
6.050
5.800
5.800
4,037
+0.04(+0.69%)
Jun 08, 2017
5.760
5.760
5.760
4
+0.06(+1.05%)
Jun 05, 2017
5.700
5.700
5.700
267
-0.04(-0.70%)
Jun 01, 2017
5.740
5.740
5.740
21
-0.13(-2.21%)
May 25, 2017
5.870
5.870
5.870
55
-0.31(-5.02%)
May 19, 2017
6.180
6.180
6.180
0
+0.53(+9.38%)
May 18, 2017
5.800
5.800
5.650
5.650
2,010
-0.15(-2.59%)
May 16, 2017
5.800
5.800
5.800
16
+0.15(+2.65%)
May 15, 2017
5.650
5.650
5.650
5.650
570
-0.05(-0.88%)
May 12, 2017
5.951
5.951
5.650
5.700
1,263
+0.05(+0.88%)
May 11, 2017
6.080
6.080
5.650
5.650
4,154
-0.00(-0.00%)
May 09, 2017
5.650
5.650
5.650
86
+0.00(+0.00%)
May 08, 2017
6.180
6.180
5.650
5.650
6,243
-0.54(-8.75%)
May 02, 2017
6.192
6.192
6.192
75
+0.31(+5.26%)
Apr 25, 2017
5.883
5.883
5.883
5
+0.33(+6.00%)
Apr 21, 2017
5.550
5.550
5.550
89
-0.60(-9.76%)
Apr 20, 2017
5.730
6.150
5.730
6.150
5,596
+0.25(+4.24%)
Apr 19, 2017
5.800
5.900
5.558
5.900
1,611
+0.25(+4.42%)
Apr 18, 2017
5.640
6.200
5.640
5.650
12,216
-0.41(-6.84%)
Apr 17, 2017
6.065
6.065
6.065
6.065
323
+0.18(+3.01%)
Apr 10, 2017
5.888
5.888
5.888
0
+0.31(+5.51%)
Apr 07, 2017
5.574
5.580
5.565
5.580
3,622
+0.02(+0.37%)
Apr 06, 2017
5.560
5.560
5.560
5.560
116
-0.03(-0.59%)
Apr 05, 2017
5.593
5.593
5.593
5.593
394
+0.00(+0.05%)
Apr 04, 2017
5.610
5.630
5.590
5.590
800
-0.12(-2.09%)
Mar 31, 2017
5.709
5.709
5.709
43
+0.07(+1.23%)
Mar 30, 2017
5.710
5.990
5.640
5.640
2,498
-0.06(-1.05%)
Mar 29, 2017
5.990
5.990
5.680
5.700
2,256
+0.00(+0.00%)
Mar 28, 2017
5.950
6.050
5.700
5.700
4,602
-0.20(-3.32%)
Mar 27, 2017
5.891
5.896
5.891
5.896
2,250
-0.05(-0.91%)
Mar 24, 2017
5.950
5.950
5.950
5.950
502
+0.00(+0.00%)
Mar 23, 2017
5.640
5.950
5.640
5.950
6,924
+0.35(+6.25%)
Mar 20, 2017
5.600
5.600
5.600
16
-0.01(-0.18%)
Mar 17, 2017
6.000
6.019
5.610
5.610
8,879
-0.36(-6.03%)
Mar 16, 2017
6.030
6.114
5.970
5.970
9,069
-0.05(-0.83%)
Mar 15, 2017
6.100
6.150
6.020
6.020
6,027
-0.26(-4.14%)
Mar 14, 2017
6.250
6.280
5.940
6.280
2,967
+0.32(+5.37%)
Mar 10, 2017
5.960
5.960
5.960
359
-0.18(-2.93%)
Mar 07, 2017
6.140
6.140
6.140
32
+0.11(+1.82%)
Mar 06, 2017
6.030
6.030
6.030
6.030
345
-0.36(-5.63%)
Mar 03, 2017
6.180
6.410
6.180
6.390
580
+0.17(+2.69%)
Mar 02, 2017
6.223
6.223
6.223
6.223
201
+0.20(+3.37%)
Mar 01, 2017
6.050
6.230
6.020
6.020
2,899
-0.10(-1.63%)
Feb 28, 2017
6.140
6.140
6.120
6.120
656
-0.03(-0.49%)
Feb 27, 2017
6.141
6.430
6.110
6.150
1,941
+0.04(+0.65%)
Feb 24, 2017
6.473
6.473
6.110
6.110
670
-0.26(-4.08%)
Feb 22, 2017
6.370
6.370
6.370
0
+0.22(+3.58%)
Feb 21, 2017
6.180
6.200
6.080
6.150
2,942
+0.10(+1.65%)
Feb 16, 2017
6.050
6.050
6.050
0
-0.05(-0.82%)
Feb 15, 2017
5.700
6.330
5.650
6.100
20,394
+0.34(+5.90%)
Feb 14, 2017
5.760
5.760
5.760
5.760
456
-0.08(-1.37%)
Feb 13, 2017
5.840
5.840
5.840
5.840
337
+0.10(+1.74%)
Feb 10, 2017
5.742
5.742
5.740
5.740
2,473
-0.08(-1.37%)
Feb 08, 2017
5.820
5.820
5.820
0
+0.16(+2.83%)
Feb 06, 2017
5.660
5.660
5.660
0
-0.01(-0.18%)
Feb 03, 2017
5.730
5.730
5.550
5.670
4,536
-0.09(-1.56%)
Feb 01, 2017
5.760
5.760
5.760
33
-0.09(-1.49%)
Jan 31, 2017
5.762
5.850
5.760
5.847
804
+0.08(+1.33%)
Jan 30, 2017
5.800
5.850
5.700
5.770
52,668
-0.05(-0.91%)
Jan 27, 2017
5.821
5.823
5.720
5.823
2,120
-0.02(-0.29%)
Jan 26, 2017
5.655
5.840
5.650
5.840
6,600
+0.13(+2.35%)
Jan 25, 2017
5.710
5.730
5.680
5.706
4,103
-0.09(-1.62%)
Jan 24, 2017
5.850
5.850
5.800
5.800
5,715
+0.02(+0.35%)
Jan 23, 2017
5.846
5.850
5.780
5.780
300
+0.03(+0.53%)
Jan 20, 2017
5.620
5.750
5.620
5.749
21,663
-0.00(-0.02%)
Jan 18, 2017
5.750
5.750
5.750
0
+0.00(+0.00%)
Jan 17, 2017
5.808
5.808
5.750
5.750
1,432
-0.17(-2.87%)
Jan 13, 2017
5.920
5.920
5.920
0
-0.03(-0.50%)
Jan 12, 2017
5.950
6.084
5.750
5.950
6,302
+0.00(+0.00%)
Jan 11, 2017
5.870
5.952
5.870
5.950
3,504
+0.14(+2.43%)
Jan 10, 2017
5.800
5.855
5.800
5.809
2,313
-0.10(-1.71%)
Jan 09, 2017
5.750
5.910
5.750
5.910
1,935
+0.16(+2.78%)
Jan 06, 2017
5.750
5.750
5.750
5.750
250
-0.00(-0.00%)
Jan 05, 2017
5.859
5.859
5.750
5.750
643
-0.14(-2.38%)
Jan 04, 2017
5.860
5.961
5.860
5.890
2,951
-0.02(-0.32%)
Jan 03, 2017
5.916
5.916
5.909
5.909
1,203
+0.06(+1.00%)
Dec 30, 2016
5.850
5.850
5.850
0
-0.21(-3.45%)
Dec 29, 2016
5.610
6.059
5.580
6.059
9,332
+0.42(+7.43%)
Dec 28, 2016
5.680
5.680
5.640
5.640
1,131
-0.01(-0.18%)
Dec 27, 2016
5.675
5.675
5.650
5.650
1,786
-0.15(-2.59%)
Dec 23, 2016
5.800
5.800
5.800
0
+0.30(+5.45%)
Dec 22, 2016
5.450
5.732
5.450
5.500
10,445
-0.13(-2.28%)
Dec 21, 2016
5.550
5.628
5.011
5.628
5,614
-0.03(-0.56%)
Dec 20, 2016
5.615
5.690
5.608
5.660
1,406
-0.08(-1.45%)
Dec 19, 2016
5.743
5.743
5.743
5.743
304
+0.04(+0.76%)
Dec 16, 2016
6.010
6.010
5.700
5.700
3,355
+0.12(+2.15%)
Dec 15, 2016
6.240
6.250
5.580
5.580
4,161
-0.58(-9.49%)
Dec 14, 2016
6.150
6.165
6.150
6.165
464
-0.04(-0.65%)
Dec 13, 2016
6.210
6.228
6.150
6.205
3,310
+0.06(+0.90%)
Dec 12, 2016
6.200
6.243
6.150
6.150
1,629
-0.12(-1.91%)
Dec 09, 2016
6.210
6.270
6.210
6.270
1,020
+0.06(+0.97%)
Dec 08, 2016
6.230
6.450
6.210
6.210
1,014
-0.09(-1.43%)
Dec 07, 2016
6.194
6.410
6.160
6.300
2,755
+0.19(+3.15%)
Dec 06, 2016
6.265
6.265
6.100
6.108
7,407
-0.19(-3.05%)
Dec 05, 2016
6.271
6.990
6.235
6.300
32,510
+0.02(+0.31%)
Dec 02, 2016
6.280
6.280
6.280
6.280
608
+0.18(+2.95%)
Dec 01, 2016
6.260
6.260
6.100
6.101
1,081
-0.06(-0.96%)
Nov 18, 2016
6.160
6.160
6.160
2
+0.06(+1.01%)
Nov 16, 2016
6.098
6.098
6.098
0
+0.04(+0.66%)
Nov 11, 2016
6.058
6.058
6.058
0
-0.14(-2.29%)
Nov 09, 2016
6.200
6.200
6.200
1
-0.02(-0.27%)
Nov 04, 2016
6.217
6.217
6.217
25
+0.02(+0.27%)
Oct 31, 2016
6.200
6.200
6.200
47
+0.00(+0.00%)
Oct 28, 2016
6.200
6.200
6.200
6.200
100
+0.00(+0.00%)
Oct 27, 2016
6.199
6.200
6.199
6.200
709
-0.03(-0.53%)
Oct 26, 2016
6.267
6.267
6.230
6.233
4,016
+0.00(+0.00%)
Oct 21, 2016
6.230
6.233
6.233
6.233
9
-0.13(-2.01%)
Oct 18, 2016
6.180
6.360
6.360
6.360
6
+0.07(+1.12%)
Oct 17, 2016
6.180
6.290
6.180
6.290
455
+0.01(+0.16%)
Oct 14, 2016
6.350
6.370
6.280
6.280
1,522
-0.08(-1.18%)
Oct 13, 2016
6.200
6.355
6.200
6.355
2,292
-0.05(-0.86%)
Oct 12, 2016
6.410
6.410
6.410
6.410
210
+0.10(+1.58%)
Oct 11, 2016
6.310
6.310
6.310
6.310
102
-0.04(-0.63%)
Oct 10, 2016
6.350
6.350
6.350
6.350
266
-0.01(-0.17%)
Oct 07, 2016
6.363
6.363
6.361
6.361
299
+0.06(+0.99%)
Oct 05, 2016
6.290
6.299
6.299
6.299
16
-0.09(-1.47%)
Oct 03, 2016
6.393
6.393
6.393
6.393
10
+0.00(+0.00%)
Sep 30, 2016
6.390
6.393
6.393
6.393
21
+0.18(+2.94%)
Sep 29, 2016
6.200
6.210
6.200
6.210
610
-0.07(-1.17%)
Sep 28, 2016
6.190
6.284
6.180
6.284
1,530
+0.03(+0.55%)
Sep 27, 2016
6.280
6.280
6.020
6.249
3,528
+0.03(+0.47%)
Sep 26, 2016
6.100
6.260
6.100
6.220
9,202
-0.09(-1.43%)
Sep 23, 2016
6.310
6.310
6.310
6.310
301
+0.06(+0.96%)
Sep 22, 2016
6.250
6.250
6.030
6.250
33,104
-0.05(-0.79%)
Sep 21, 2016
6.300
6.300
6.300
6.300
496
-0.25(-3.82%)
Sep 16, 2016
6.550
6.550
6.550
6.550
53
-0.07(-1.01%)
Sep 14, 2016
6.550
6.617
6.617
6.617
1
+0.28(+4.45%)
Sep 13, 2016
6.230
6.335
6.230
6.335
1,626
+0.08(+1.36%)
Sep 12, 2016
6.250
6.250
6.230
6.250
408
+0.02(+0.32%)
Sep 09, 2016
6.230
6.230
6.230
6.230
141
-0.32(-4.88%)
Sep 08, 2016
6.550
6.550
6.520
6.550
678
+0.30(+4.80%)
Sep 07, 2016
6.250
6.670
6.250
6.250
1,556
+0.00(+0.00%)
Sep 06, 2016
6.250
6.250
6.250
6.250
799
-0.18(-2.73%)
Sep 02, 2016
6.430
6.426
6.426
6.426
300
+0.20(+3.14%)
Aug 31, 2016
6.400
6.230
6.230
6.230
1,400
+0.11(+1.75%)
Aug 30, 2016
6.160
6.160
6.123
6.123
2,066
-0.47(-7.10%)
Aug 29, 2016
6.570
6.620
6.510
6.591
5,098
+0.33(+5.29%)
Aug 26, 2016
6.290
6.290
6.220
6.260
2,004
-0.23(-3.54%)
Aug 25, 2016
6.490
6.490
6.490
6.490
111
+0.08(+1.25%)
Aug 24, 2016
6.260
6.800
6.260
6.410
14,008
+0.20(+3.22%)
Aug 23, 2016
5.990
6.220
5.990
6.210
17,254
+0.13(+2.14%)
Aug 22, 2016
6.020
6.090
6.020
6.080
6,915
-0.11(-1.78%)
Aug 19, 2016
6.192
6.192
6.025
6.190
2,758
-0.09(-1.43%)
Aug 18, 2016
6.450
6.705
6.110
6.280
3,992
-0.62(-8.98%)
Aug 17, 2016
6.900
6.900
6.900
6.900
485
+0.40(+6.15%)
Aug 16, 2016
6.890
7.017
5.750
6.500
10,221
-0.37(-5.39%)
Aug 15, 2016
7.270
7.600
6.850
6.870
21,088
-0.35(-4.85%)
Aug 11, 2016
7.230
7.220
7.220
7.220
1
+0.13(+1.83%)
Aug 10, 2016
7.090
7.090
7.090
7.090
238
-0.24(-3.27%)
Aug 09, 2016
7.230
7.420
7.230
7.330
830
+0.23(+3.24%)
Aug 08, 2016
7.120
7.140
7.100
7.100
1,015
+0.00(+0.00%)
Aug 04, 2016
7.450
7.100
7.100
7.100
163
-0.20(-2.74%)
Aug 03, 2016
7.000
7.349
6.910
7.300
10,460
+0.40(+5.80%)
Aug 02, 2016
6.970
6.970
6.900
6.900
615
-0.08(-1.15%)
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
.