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 (%)
Aug 31, 2006
3.078
3.263
3.078
3.214
18,465
+0.14(+4.43%)
Aug 30, 2006
3.458
3.458
3.068
3.078
34,519
-0.23(-7.06%)
Aug 29, 2006
3.263
3.458
3.204
3.312
16,433
+0.09(+2.72%)
Aug 28, 2006
3.516
3.516
3.195
3.224
33,626
-0.19(-5.70%)
Aug 25, 2006
3.312
3.536
3.312
3.419
21,265
-0.09(-2.50%)
Aug 24, 2006
3.136
3.604
3.136
3.506
91,732
+0.29(+9.09%)
Aug 23, 2006
3.185
3.389
3.165
3.214
55,227
-0.07(-2.08%)
Aug 22, 2006
3.467
3.650
3.126
3.282
212,286
-0.36(-9.89%)
Aug 21, 2006
2.464
4.558
2.425
3.643
831,931
+1.22(+50.20%)
Aug 18, 2006
2.649
2.649
2.425
2.425
7,905
-0.01(-0.40%)
Aug 17, 2006
2.464
2.562
2.386
2.435
15,044
+0.02(+0.81%)
Aug 16, 2006
2.562
2.669
2.415
2.415
10,844
-0.13(-4.98%)
Aug 15, 2006
2.162
2.698
2.162
2.542
18,379
+0.25(+11.06%)
Aug 14, 2006
2.308
2.513
2.289
2.289
2,276
+0.07(+3.07%)
Aug 11, 2006
2.221
2.221
2.221
2.221
102
+0.07(+3.17%)
Aug 10, 2006
2.279
2.279
2.143
2.152
6,981
-0.14(-5.96%)
Aug 09, 2006
2.289
2.289
2.289
2.289
102
+0.00(+0.00%)
Aug 08, 2006
2.299
2.328
2.289
2.289
5,852
-0.07(-2.89%)
Aug 07, 2006
2.415
2.415
2.357
2.357
410
-0.01(-0.41%)
Aug 04, 2006
2.493
2.493
2.260
2.367
2,176
-0.06(-2.41%)
Aug 03, 2006
2.415
2.591
2.318
2.425
3,490
+0.02(+0.81%)
Aug 02, 2006
2.396
2.484
2.308
2.406
7,497
-0.02(-0.80%)
Aug 01, 2006
2.484
2.620
2.250
2.425
22,063
-0.09(-3.49%)
Jul 31, 2006
2.669
2.669
2.474
2.513
17,248
-0.02(-0.77%)
Jul 28, 2006
2.542
2.669
2.484
2.532
5,749
+0.00(+0.00%)
Jul 27, 2006
2.581
2.591
2.532
2.532
3,685
-0.09(-3.35%)
Jul 26, 2006
2.581
2.620
2.581
2.620
2,053
-0.07(-2.54%)
Jul 25, 2006
2.581
2.688
2.581
2.688
487
+0.11(+4.15%)
Jul 24, 2006
2.698
2.698
2.581
2.581
308
-0.04(-1.49%)
Jul 21, 2006
2.620
2.620
2.620
2.620
2,269
-0.04(-1.47%)
Jul 20, 2006
2.581
2.659
2.581
2.659
1,466
+0.04(+1.49%)
Jul 19, 2006
2.582
2.620
2.581
2.620
2,361
+0.03(+1.13%)
Jul 18, 2006
2.659
2.659
2.581
2.591
3,490
-0.04(-1.48%)
Jul 17, 2006
2.649
2.747
2.591
2.630
7,113
-0.14(-4.93%)
Jul 14, 2006
2.776
2.776
2.766
2.766
1,101
+0.07(+2.53%)
Jul 13, 2006
2.727
2.766
2.649
2.698
5,595
-0.06(-2.12%)
Jul 12, 2006
2.756
2.795
2.737
2.756
3,901
+0.04(+1.43%)
Jul 11, 2006
2.776
2.854
2.717
2.717
6,514
-0.05(-1.76%)
Jul 10, 2006
2.738
2.866
2.738
2.766
9,158
+0.03(+1.07%)
Jul 07, 2006
2.912
2.912
2.727
2.737
4,517
-0.05(-1.75%)
Jul 06, 2006
2.893
2.893
2.727
2.786
3,388
-0.08(-2.72%)
Jul 05, 2006
2.688
2.912
2.678
2.863
7,940
+0.22(+8.49%)
Jul 03, 2006
2.639
2.639
2.639
2.639
0
+0.00(+0.00%)
Jun 30, 2006
2.639
2.639
2.639
2.639
2,040
-0.02(-0.73%)
Jun 29, 2006
2.649
2.767
2.649
2.659
2,977
+0.00(+0.00%)
Jun 28, 2006
2.698
2.698
2.649
2.659
821
-0.06(-2.15%)
Jun 27, 2006
2.639
2.795
2.639
2.717
2,874
-0.09(-3.13%)
Jun 26, 2006
2.766
2.854
2.766
2.805
9,651
+0.16(+5.88%)
Jun 23, 2006
2.630
2.649
2.630
2.649
2,017
+0.04(+1.49%)
Jun 22, 2006
2.630
2.708
2.610
2.610
1,745
-0.03(-1.11%)
Jun 21, 2006
2.776
2.805
2.630
2.639
7,002
-0.04(-1.45%)
Jun 20, 2006
2.815
2.815
2.532
2.678
18,323
-0.08(-2.83%)
Jun 19, 2006
2.649
2.776
2.620
2.756
7,980
+0.06(+2.24%)
Jun 16, 2006
2.542
2.756
2.532
2.696
63,960
+0.04(+1.39%)
Jun 15, 2006
2.698
2.854
2.562
2.659
123,411
-0.07(-2.50%)
Jun 14, 2006
2.630
2.863
2.591
2.727
75,482
+0.19(+7.28%)
Jun 13, 2006
2.659
2.844
2.532
2.542
26,664
-0.12(-4.40%)
Jun 12, 2006
3.049
3.063
2.659
2.659
28,286
-0.40(-12.95%)
Jun 09, 2006
3.117
3.117
3.054
3.054
2,464
-0.01(-0.44%)
Jun 08, 2006
3.185
3.185
3.019
3.068
22,793
+0.01(+0.32%)
Jun 07, 2006
3.068
3.078
3.058
3.058
6,417
-0.06(-1.88%)
Jun 06, 2006
3.312
3.312
2.971
3.117
12,700
-0.11(-3.32%)
Jun 05, 2006
3.214
3.253
3.214
3.224
3,980
+0.01(+0.30%)
Jun 02, 2006
3.126
3.224
3.068
3.214
4,312
+0.10(+3.13%)
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
.