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, 2009
2.084
2.143
1.997
2.045
4,223
+0.00(+0.00%)
Aug 28, 2009
2.036
2.045
1.967
2.045
10,892
+0.01(+0.57%)
Aug 27, 2009
2.143
2.143
2.026
2.034
4,618
-0.04(-1.97%)
Aug 26, 2009
2.161
2.162
2.075
2.075
320
+0.03(+1.43%)
Aug 25, 2009
2.182
2.191
2.045
2.045
4,876
-0.07(-3.23%)
Aug 24, 2009
2.115
2.172
2.026
2.114
6,262
+0.11(+5.34%)
Aug 21, 2009
2.006
2.094
2.006
2.006
4,505
+0.04(+1.98%)
Aug 20, 2009
2.016
2.016
1.851
1.967
6,057
-0.05(-2.42%)
Aug 19, 2009
1.948
2.016
1.948
2.016
1,437
-0.19(-8.41%)
Aug 18, 2009
2.016
2.201
2.016
2.201
1,950
+0.18(+8.66%)
Aug 17, 2009
2.104
2.269
1.948
2.026
9,423
+0.01(+0.48%)
Aug 14, 2009
2.182
2.191
2.016
2.016
2,356
-0.18(-8.00%)
Aug 13, 2009
2.318
2.318
2.104
2.191
7,750
-0.13(-5.46%)
Aug 12, 2009
2.289
2.581
2.094
2.318
96,430
+0.16(+7.21%)
Aug 11, 2009
2.182
2.191
2.162
2.162
2,156
-0.02(-1.02%)
Aug 10, 2009
2.104
2.191
2.094
2.184
5,954
+0.04(+1.94%)
Aug 07, 2009
2.094
2.279
2.094
2.143
11,899
-0.00(-0.22%)
Aug 06, 2009
2.260
2.289
2.114
2.148
862
-0.09(-4.13%)
Aug 05, 2009
2.065
2.289
2.045
2.240
4,675
-0.04(-1.71%)
Aug 04, 2009
2.143
2.328
2.143
2.279
7,854
+0.14(+6.75%)
Aug 03, 2009
2.045
2.143
2.045
2.135
28,538
+0.09(+4.38%)
Jul 31, 2009
1.851
2.075
1.851
2.045
4,722
+0.00(+0.00%)
Jul 30, 2009
1.870
2.114
1.802
2.045
18,457
+0.19(+10.53%)
Jul 28, 2009
2.123
1.851
1.851
1.851
7,739
-0.10(-5.00%)
Jul 27, 2009
1.812
1.948
1.802
1.948
4,517
+0.15(+8.11%)
Jul 24, 2009
1.928
1.928
1.802
1.802
821
-0.10(-5.13%)
Jul 23, 2009
1.802
1.899
1.802
1.899
1,180
+0.10(+5.41%)
Jul 22, 2009
1.802
1.870
1.802
1.802
4,158
+0.03(+1.65%)
Jul 21, 2009
1.773
1.773
1.773
1.773
2,772
-0.08(-4.21%)
Jul 20, 2009
1.880
1.880
1.850
1.850
462
+0.01(+0.45%)
Jul 17, 2009
1.753
1.842
1.753
1.842
924
+0.14(+8.07%)
Jul 15, 2009
1.743
1.704
1.704
1.704
4,414
-0.03(-1.69%)
Jul 14, 2009
1.714
1.734
1.704
1.734
410
-0.03(-1.66%)
Jul 09, 2009
1.704
1.763
1.763
1.763
14,271
-0.01(-0.55%)
Jul 08, 2009
1.802
1.802
1.763
1.773
2,464
-0.02(-1.09%)
Jul 07, 2009
1.753
1.812
1.753
1.792
6,108
+0.02(+1.10%)
Jul 02, 2009
1.773
1.773
1.773
1.773
0
-0.01(-0.55%)
Jul 01, 2009
1.948
1.948
1.778
1.782
1,437
-0.16(-8.04%)
Jun 29, 2009
1.948
1.938
1.938
1.938
1,745
-0.01(-0.50%)
Jun 26, 2009
1.938
1.948
1.938
1.948
940
+0.01(+0.50%)
Jun 25, 2009
1.938
1.938
1.938
1.938
102
+0.16(+8.74%)
Jun 23, 2009
1.782
1.782
1.782
1.782
0
+0.00(+0.00%)
Jun 22, 2009
1.851
1.851
1.782
1.782
2,053
+0.00(+0.00%)
Jun 19, 2009
1.782
1.851
1.782
1.782
6,417
-0.08(-4.19%)
Jun 18, 2009
1.997
1.997
1.792
1.860
7,497
-0.14(-6.83%)
Jun 17, 2009
2.065
2.172
1.997
1.997
10,853
-0.09(-4.21%)
Jun 16, 2009
2.149
2.211
2.055
2.084
4,394
-0.16(-6.96%)
Jun 15, 2009
2.162
2.240
2.055
2.240
9,290
+0.03(+1.32%)
Jun 12, 2009
2.406
2.435
2.211
2.211
19,430
-0.04(-1.72%)
Jun 11, 2009
2.114
2.299
2.114
2.250
10,420
+0.08(+3.58%)
Jun 10, 2009
2.114
2.328
2.045
2.172
32,766
+0.18(+8.78%)
Jun 09, 2009
1.948
2.065
1.948
1.997
9,548
+0.10(+5.13%)
Jun 08, 2009
1.870
1.977
1.851
1.899
6,351
+0.01(+0.52%)
Jun 05, 2009
1.948
2.006
1.851
1.890
18,028
+0.04(+2.11%)
Jun 04, 2009
1.870
1.948
1.773
1.851
19,815
+0.10(+5.56%)
Jun 03, 2009
1.758
1.895
1.753
1.753
11,844
-0.03(-1.64%)
Jun 02, 2009
1.851
1.899
1.782
1.782
7,392
-0.08(-4.54%)
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
.