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, 2007
3.331
3.331
2.883
3.049
27,031
-0.32(-9.54%)
Jul 30, 2007
3.350
3.467
3.350
3.370
10,427
+0.02(+0.58%)
Jul 27, 2007
3.584
3.584
3.243
3.350
19,395
+0.15(+4.56%)
Jul 26, 2007
3.701
3.760
3.097
3.204
43,617
-0.56(-14.76%)
Jul 25, 2007
3.847
3.847
3.760
3.760
21,560
-0.13(-3.26%)
Jul 24, 2007
3.906
3.945
3.818
3.886
10,918
-0.09(-2.21%)
Jul 23, 2007
3.945
4.110
3.945
3.974
10,337
+0.09(+2.26%)
Jul 20, 2007
3.987
4.013
3.828
3.886
15,577
-0.15(-3.62%)
Jul 19, 2007
4.003
4.052
3.984
4.032
4,527
-0.01(-0.24%)
Jul 18, 2007
4.042
4.081
3.945
4.042
22,059
-0.02(-0.57%)
Jul 17, 2007
4.100
4.100
4.042
4.065
12,029
+0.02(+0.57%)
Jul 16, 2007
3.993
4.052
3.984
4.042
25,358
+0.03(+0.73%)
Jul 13, 2007
3.830
4.042
3.830
4.013
7,561
-0.06(-1.44%)
Jul 12, 2007
4.110
4.139
4.071
4.071
2,648
+0.02(+0.48%)
Jul 11, 2007
4.042
4.061
3.799
4.052
43,392
+0.04(+0.97%)
Jul 10, 2007
4.023
4.042
3.954
4.013
4,445
-0.03(-0.72%)
Jul 09, 2007
4.042
4.061
3.925
4.042
28,240
+0.00(+0.00%)
Jul 06, 2007
4.042
4.188
4.013
4.042
5,832
-0.01(-0.24%)
Jul 05, 2007
3.993
4.139
3.974
4.052
7,734
+0.08(+1.96%)
Jul 03, 2007
4.169
4.276
3.964
3.974
9,109
-0.03(-0.73%)
Jul 02, 2007
4.013
4.013
3.954
4.003
20,844
+0.01(+0.24%)
Jun 29, 2007
4.052
4.178
3.984
3.993
26,418
-0.04(-0.97%)
Jun 28, 2007
4.032
4.217
4.026
4.032
25,449
-0.03(-0.72%)
Jun 27, 2007
4.178
4.178
4.013
4.061
12,115
-0.12(-2.80%)
Jun 26, 2007
4.052
4.422
4.013
4.178
26,959
+0.16(+3.87%)
Jun 25, 2007
4.023
4.042
3.925
4.023
46,132
-0.04(-0.96%)
Jun 22, 2007
4.208
4.217
4.052
4.061
23,072
-0.16(-3.70%)
Jun 21, 2007
4.266
4.363
4.198
4.217
18,326
+0.03(+0.70%)
Jun 20, 2007
4.315
4.315
4.188
4.188
28,748
-0.05(-1.15%)
Jun 19, 2007
4.188
4.256
4.188
4.237
21,150
+0.05(+1.16%)
Jun 18, 2007
4.266
4.266
4.159
4.188
22,690
+0.04(+0.94%)
Jun 15, 2007
4.071
4.198
4.071
4.149
31,417
+0.12(+2.90%)
Jun 14, 2007
3.935
4.120
3.935
4.032
7,803
+0.06(+1.47%)
Jun 13, 2007
4.032
4.110
3.964
3.974
35,216
-0.07(-1.69%)
Jun 12, 2007
4.110
4.169
4.013
4.042
23,306
-0.05(-1.19%)
Jun 11, 2007
4.061
4.110
4.023
4.091
29,387
-0.02(-0.47%)
Jun 08, 2007
4.188
4.188
4.042
4.110
36,300
-0.03(-0.71%)
Jun 07, 2007
4.208
4.266
4.098
4.139
17,217
-0.11(-2.52%)
Jun 06, 2007
4.208
4.334
4.091
4.247
31,882
+0.10(+2.35%)
Jun 05, 2007
4.285
4.334
4.081
4.149
43,681
-0.14(-3.18%)
Jun 04, 2007
4.247
4.344
4.149
4.285
35,906
+0.05(+1.15%)
Jun 01, 2007
4.432
4.578
4.071
4.237
80,748
-0.15(-3.33%)
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%)
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
.