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 (%)
Sep 28, 2007
4.587
4.587
4.363
4.500
13,825
-0.06(-1.28%)
Sep 27, 2007
4.597
4.626
4.548
4.558
33,689
+0.01(+0.21%)
Sep 26, 2007
4.529
4.695
4.529
4.548
22,927
+0.00(+0.00%)
Sep 25, 2007
4.675
4.743
4.529
4.548
38,749
-0.02(-0.43%)
Sep 24, 2007
4.704
4.743
4.363
4.568
119,393
+0.21(+4.73%)
Sep 21, 2007
4.465
4.465
4.334
4.361
10,911
+0.05(+1.22%)
Sep 20, 2007
4.548
4.548
4.227
4.309
32,012
-0.28(-6.07%)
Sep 19, 2007
4.091
4.675
4.091
4.587
118,535
+0.49(+11.88%)
Sep 18, 2007
4.061
4.217
4.061
4.100
13,904
+0.01(+0.24%)
Sep 17, 2007
4.042
4.461
4.042
4.091
13,245
+0.01(+0.24%)
Sep 14, 2007
4.100
4.110
3.896
4.081
23,973
-0.06(-1.43%)
Sep 13, 2007
4.169
4.227
4.091
4.140
32,813
-0.05(-1.14%)
Sep 12, 2007
4.344
4.393
4.169
4.188
48,023
-0.20(-4.66%)
Sep 11, 2007
4.607
4.636
4.393
4.393
18,581
-0.25(-5.45%)
Sep 10, 2007
4.636
4.743
4.578
4.646
7,114
+0.06(+1.27%)
Sep 07, 2007
4.529
4.656
4.510
4.587
10,692
+0.00(+0.00%)
Sep 06, 2007
4.685
4.685
4.188
4.587
28,449
+0.02(+0.43%)
Sep 05, 2007
4.480
4.704
4.480
4.568
69,572
+0.13(+2.85%)
Sep 04, 2007
4.237
4.665
4.217
4.441
75,943
+0.25(+6.05%)
Aug 31, 2007
4.188
4.217
4.139
4.188
19,306
-0.02(-0.46%)
Aug 30, 2007
4.334
4.334
4.139
4.208
26,634
+0.01(+0.23%)
Aug 29, 2007
4.383
4.383
4.110
4.198
24,795
-0.14(-3.15%)
Aug 28, 2007
4.383
4.383
4.237
4.334
13,436
+0.05(+1.14%)
Aug 27, 2007
4.354
4.724
4.139
4.285
48,877
-0.03(-0.77%)
Aug 24, 2007
4.432
4.617
4.198
4.319
45,907
-0.16(-3.61%)
Aug 23, 2007
4.656
5.152
4.334
4.480
142,862
+0.00(+0.00%)
Aug 22, 2007
4.296
4.617
4.296
4.480
64,895
+0.19(+4.55%)
Aug 21, 2007
4.139
4.334
4.042
4.285
27,253
+0.17(+4.24%)
Aug 20, 2007
4.217
4.217
3.419
4.111
43,021
+0.05(+1.22%)
Aug 17, 2007
4.237
4.363
4.042
4.061
34,299
-0.02(-0.48%)
Aug 16, 2007
4.285
4.305
3.974
4.081
71,543
-0.20(-4.77%)
Aug 15, 2007
2.932
5.445
2.932
4.285
587,253
+1.33(+45.21%)
Aug 14, 2007
2.941
2.990
2.941
2.951
3,182
+0.02(+0.66%)
Aug 13, 2007
2.951
3.000
2.922
2.932
3,490
+0.00(+0.00%)
Aug 10, 2007
2.961
3.243
2.873
2.932
19,635
-0.03(-0.99%)
Aug 09, 2007
3.029
3.039
2.805
2.961
81,492
-0.24(-7.60%)
Aug 08, 2007
3.126
3.380
3.019
3.204
32,540
+0.08(+2.49%)
Aug 07, 2007
3.156
3.165
3.019
3.126
10,595
+0.15(+4.90%)
Aug 06, 2007
3.029
3.185
2.922
2.980
25,768
-0.08(-2.55%)
Aug 03, 2007
3.088
3.263
3.058
3.058
20,337
-0.10(-3.09%)
Aug 02, 2007
3.185
3.291
3.136
3.156
7,233
+0.00(+0.00%)
Aug 01, 2007
3.058
3.175
3.010
3.156
15,780
+0.11(+3.51%)
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%)
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
.