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 (%)
Dec 30, 2005
2.776
2.834
2.649
2.834
19,275
+0.03(+1.04%)
Dec 29, 2005
2.825
2.849
2.708
2.805
9,044
-0.02(-0.69%)
Dec 28, 2005
2.763
2.844
2.678
2.825
28,850
+0.06(+2.11%)
Dec 27, 2005
2.776
2.805
2.688
2.766
20,123
-0.09(-3.07%)
Dec 23, 2005
2.834
2.922
2.747
2.854
26,489
-0.04(-1.35%)
Dec 22, 2005
2.932
2.941
2.854
2.893
14,248
-0.04(-1.33%)
Dec 21, 2005
3.175
3.185
2.873
2.932
28,267
-0.23(-7.38%)
Dec 20, 2005
3.253
3.253
3.165
3.165
4,219
-0.08(-2.40%)
Dec 19, 2005
3.477
3.477
3.195
3.243
26,518
-0.31(-8.77%)
Dec 16, 2005
3.584
3.730
3.448
3.555
23,587
-0.10(-2.67%)
Dec 15, 2005
3.799
3.799
3.516
3.652
17,424
+0.12(+3.31%)
Dec 14, 2005
3.516
3.701
3.438
3.536
20,725
+0.03(+0.83%)
Dec 13, 2005
3.691
3.691
3.428
3.506
9,748
-0.20(-5.51%)
Dec 12, 2005
3.837
3.837
3.409
3.711
40,349
+0.08(+2.14%)
Dec 09, 2005
3.740
3.740
3.350
3.633
20,430
+0.07(+1.91%)
Dec 08, 2005
3.273
4.178
3.273
3.565
158,866
+0.29(+8.93%)
Dec 07, 2005
3.165
3.302
3.000
3.273
18,090
+0.11(+3.38%)
Dec 06, 2005
3.175
3.195
3.019
3.165
23,995
+0.05(+1.56%)
Dec 05, 2005
3.399
3.399
2.941
3.117
20,160
+0.06(+1.91%)
Dec 02, 2005
3.019
3.516
2.941
3.058
103,713
+0.16(+5.37%)
Dec 01, 2005
2.825
3.087
2.737
2.902
70,651
+0.05(+1.71%)
Nov 30, 2005
2.834
2.902
2.727
2.854
12,525
-0.01(-0.34%)
Nov 29, 2005
2.795
2.909
2.795
2.863
44,805
+0.07(+2.44%)
Nov 28, 2005
2.941
3.019
2.727
2.795
103,144
-0.28(-9.18%)
Nov 25, 2005
3.029
3.087
2.932
3.078
13,864
-0.02(-0.63%)
Nov 23, 2005
3.312
3.312
2.941
3.097
38,070
-0.24(-7.29%)
Nov 22, 2005
2.932
3.341
2.932
3.341
73,609
-0.24(-6.79%)
Nov 21, 2005
3.341
3.691
3.165
3.584
51,140
+0.06(+1.66%)
Nov 18, 2005
3.750
3.808
3.360
3.526
51,744
-0.16(-4.23%)
Nov 17, 2005
3.672
3.682
3.604
3.682
13,696
+0.00(+0.00%)
Nov 16, 2005
3.613
3.730
3.477
3.682
30,139
+0.02(+0.53%)
Nov 15, 2005
4.032
4.032
3.545
3.662
69,829
-0.24(-6.23%)
Nov 14, 2005
3.497
4.188
3.477
3.906
106,810
+0.30(+8.38%)
Nov 11, 2005
3.613
3.691
3.506
3.604
9,765
-0.01(-0.27%)
Nov 10, 2005
3.613
3.613
3.478
3.613
14,328
+0.02(+0.54%)
Nov 09, 2005
3.565
3.613
3.438
3.594
9,205
+0.07(+1.93%)
Nov 08, 2005
3.808
3.808
3.506
3.526
6,776
-0.03(-0.82%)
Nov 07, 2005
3.458
3.974
3.458
3.555
26,384
+0.07(+1.96%)
Nov 04, 2005
3.526
3.643
3.428
3.487
26,185
-0.15(-4.02%)
Nov 03, 2005
3.808
3.818
3.613
3.633
16,129
-0.21(-5.57%)
Nov 02, 2005
3.623
4.139
3.506
3.847
45,227
+0.18(+4.77%)
Nov 01, 2005
3.565
3.672
3.506
3.672
31,052
+0.01(+0.27%)
Oct 31, 2005
4.042
4.042
3.555
3.662
23,542
-0.07(-1.83%)
Oct 28, 2005
3.945
3.954
3.555
3.730
57,666
-0.33(-8.15%)
Oct 27, 2005
4.013
4.149
3.954
4.061
23,374
-0.14(-3.25%)
Oct 26, 2005
4.169
4.363
3.945
4.198
70,033
+0.01(+0.23%)
Oct 25, 2005
3.993
4.285
3.993
4.188
40,017
-0.03(-0.69%)
Oct 24, 2005
3.864
4.529
3.730
4.217
137,530
+0.34(+8.79%)
Oct 21, 2005
3.652
3.935
3.652
3.876
32,823
+0.03(+0.76%)
Oct 20, 2005
3.896
4.042
3.721
3.847
55,139
-0.12(-2.95%)
Oct 19, 2005
4.002
4.003
3.789
3.964
26,816
+0.05(+1.24%)
Oct 18, 2005
4.188
4.188
3.779
3.915
49,208
+0.02(+0.50%)
Oct 17, 2005
3.857
4.091
3.700
3.896
89,871
+0.06(+1.52%)
Oct 14, 2005
3.652
3.837
3.594
3.837
129,380
+0.19(+5.07%)
Oct 13, 2005
3.896
3.916
3.506
3.652
79,189
-0.24(-6.25%)
Oct 12, 2005
4.052
4.245
3.896
3.896
87,466
-0.34(-8.05%)
Oct 11, 2005
4.139
4.373
4.091
4.237
59,484
+0.10(+2.35%)
Oct 10, 2005
4.237
4.363
4.061
4.139
116,386
-0.10(-2.30%)
Oct 07, 2005
4.169
4.383
4.061
4.237
101,674
+0.10(+2.35%)
Oct 06, 2005
4.149
4.772
4.016
4.139
638,203
-0.03(-0.70%)
Oct 05, 2005
4.870
4.870
4.149
4.169
317,067
-0.49(-10.46%)
Oct 04, 2005
5.123
5.123
4.626
4.656
309,146
-0.21(-4.40%)
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
.