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 (%)
Oct 30, 2015
3.770
3.810
3.770
3.800
4,490
+0.02(+0.53%)
Oct 29, 2015
3.750
3.760
3.750
3.780
5,461
+0.09(+2.44%)
Oct 28, 2015
3.690
3.690
3.690
3.690
272
-0.00(-0.00%)
Oct 23, 2015
3.780
3.690
3.690
3.690
93
-0.09(-2.38%)
Oct 21, 2015
3.780
3.780
3.780
3.780
200
+0.04(+1.07%)
Oct 19, 2015
3.680
3.740
3.740
3.740
27
-0.06(-1.58%)
Oct 16, 2015
3.760
3.810
3.760
3.800
875
+0.14(+3.83%)
Oct 15, 2015
3.841
3.852
3.560
3.660
13,073
-0.14(-3.68%)
Oct 13, 2015
3.850
3.800
3.800
3.800
98
-0.05(-1.30%)
Oct 09, 2015
3.850
3.850
3.850
3.850
10
+0.00(+0.00%)
Oct 08, 2015
3.800
3.850
3.660
3.850
2,035
-0.02(-0.52%)
Oct 06, 2015
3.800
3.870
3.870
3.870
223
-0.01(-0.26%)
Oct 05, 2015
3.900
3.900
3.800
3.880
700
+0.03(+0.88%)
Oct 01, 2015
3.850
3.846
3.846
3.846
200
+0.10(+2.56%)
Sep 30, 2015
3.700
3.750
3.700
3.750
2,202
-0.05(-1.24%)
Sep 29, 2015
3.770
3.797
3.740
3.797
2,315
-0.02(-0.60%)
Sep 28, 2015
3.800
3.866
3.760
3.820
22,708
+0.05(+1.33%)
Sep 25, 2015
3.820
3.830
3.770
3.770
1,730
-0.09(-2.23%)
Sep 24, 2015
3.833
3.856
3.750
3.856
803
-0.01(-0.26%)
Sep 23, 2015
3.760
3.917
3.750
3.866
10,247
+0.05(+1.20%)
Sep 22, 2015
3.760
3.850
3.760
3.820
2,022
-0.06(-1.55%)
Sep 18, 2015
3.650
3.880
3.880
3.880
13
+0.09(+2.37%)
Sep 17, 2015
3.640
3.800
3.640
3.790
1,036
+0.05(+1.34%)
Sep 16, 2015
3.640
3.910
3.640
3.740
10,492
-0.14(-3.61%)
Sep 14, 2015
3.640
3.880
3.880
3.880
5
+0.03(+0.78%)
Sep 10, 2015
3.720
3.850
3.850
3.850
3,100
+0.14(+3.77%)
Sep 09, 2015
3.700
3.717
3.600
3.710
602
+0.02(+0.54%)
Sep 08, 2015
3.590
3.720
3.590
3.690
2,009
-0.04(-1.07%)
Sep 03, 2015
3.610
3.730
3.730
3.730
1,700
-0.02(-0.41%)
Sep 02, 2015
3.745
3.745
3.745
3.745
1,148
+0.02(+0.42%)
Sep 01, 2015
3.810
3.810
3.600
3.730
4,754
+0.05(+1.36%)
Aug 31, 2015
3.700
3.710
3.680
3.680
600
+0.07(+1.98%)
Aug 28, 2015
3.560
3.608
3.560
3.608
3,929
+0.05(+1.36%)
Aug 27, 2015
3.460
3.560
3.460
3.560
4,720
+0.00(+0.11%)
Aug 26, 2015
3.556
3.556
3.556
3.556
400
+0.01(+0.17%)
Aug 25, 2015
3.550
3.550
3.550
3.550
200
-0.01(-0.20%)
Aug 24, 2015
3.550
3.560
3.490
3.557
6,412
+0.01(+0.20%)
Aug 21, 2015
3.530
3.560
3.530
3.550
320
+0.00(+0.11%)
Aug 20, 2015
3.540
3.550
3.510
3.546
3,599
-0.00(-0.11%)
Aug 19, 2015
3.530
3.550
3.360
3.550
2,839
-0.01(-0.28%)
Aug 14, 2015
3.560
3.560
3.560
3.560
600
+0.00(+0.00%)
Aug 13, 2015
3.560
3.560
3.560
3.560
802
-0.06(-1.79%)
Aug 12, 2015
3.330
3.650
3.290
3.625
40,488
+0.21(+6.30%)
Aug 11, 2015
3.500
3.580
3.370
3.410
18,888
+0.02(+0.59%)
Aug 07, 2015
3.310
3.390
3.390
3.390
4,200
-0.03(-0.88%)
Aug 06, 2015
3.500
3.520
3.280
3.420
7,700
-0.10(-2.76%)
Aug 05, 2015
3.420
3.518
3.350
3.517
2,314
+0.07(+1.94%)
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
.