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 30, 2005
5.552
6.808
4.870
5.035
8,259,251
+1.62(+47.29%)
Sep 29, 2005
3.438
3.974
3.273
3.419
469,827
-0.09(-2.50%)
Sep 28, 2005
3.682
3.974
3.477
3.506
272,937
-0.33(-8.63%)
Sep 27, 2005
3.915
4.295
3.711
3.837
361,740
-0.08(-1.99%)
Sep 26, 2005
3.750
4.626
3.662
3.915
966,169
+0.02(+0.50%)
Sep 23, 2005
3.896
4.061
3.652
3.896
478,821
-0.18(-4.31%)
Sep 22, 2005
4.071
4.636
4.013
4.071
374,654
-0.29(-6.70%)
Sep 21, 2005
4.831
5.065
4.295
4.363
712,849
-0.50(-10.22%)
Sep 20, 2005
4.772
5.824
4.626
4.860
1,714,301
+0.14(+2.89%)
Sep 19, 2005
5.094
5.785
4.568
4.724
2,683,667
-2.19(-31.69%)
Sep 16, 2005
4.831
7.470
4.461
6.915
8,371,776
+2.29(+49.47%)
Sep 15, 2005
5.571
6.165
4.626
4.626
2,910,444
-1.49(-24.36%)
Sep 14, 2005
4.772
7.110
4.578
6.117
10,190,407
+1.94(+46.39%)
Sep 13, 2005
1.461
4.266
1.461
4.178
3,589,107
+2.72(+186.00%)
Sep 12, 2005
1.627
1.627
1.441
1.461
25,770
-0.08(-5.06%)
Sep 09, 2005
1.588
1.685
1.539
1.539
40,247
-0.04(-2.47%)
Sep 08, 2005
1.617
1.636
1.558
1.578
16,433
-0.04(-2.41%)
Sep 07, 2005
1.627
1.685
1.607
1.617
6,776
-0.07(-4.05%)
Sep 06, 2005
1.636
1.704
1.607
1.685
11,874
+0.06(+3.59%)
Sep 02, 2005
1.607
1.656
1.588
1.627
6,961
+0.03(+1.83%)
Sep 01, 2005
1.743
1.743
1.597
1.597
5,837
-0.08(-4.65%)
Aug 31, 2005
1.674
1.753
1.607
1.675
7,341
+0.00(+0.00%)
Aug 30, 2005
1.606
1.675
1.597
1.675
2,261
+0.09(+5.52%)
Aug 29, 2005
1.695
1.734
1.588
1.588
5,338
-0.07(-4.12%)
Aug 26, 2005
1.665
1.673
1.568
1.656
5,133
+0.00(+0.00%)
Aug 25, 2005
1.665
1.695
1.636
1.656
4,363
-0.09(-5.02%)
Aug 24, 2005
1.695
1.743
1.646
1.743
6,468
-0.01(-0.56%)
Aug 23, 2005
1.831
1.851
1.665
1.753
14,478
+0.07(+4.05%)
Aug 22, 2005
1.685
1.782
1.646
1.685
20,843
+0.05(+2.98%)
Aug 19, 2005
1.704
1.734
1.636
1.636
5,625
-0.07(-4.00%)
Aug 18, 2005
1.704
1.773
1.656
1.704
30,380
+0.00(+0.00%)
Aug 17, 2005
1.780
1.780
1.704
1.704
11,807
-0.08(-4.37%)
Aug 16, 2005
1.773
1.782
1.724
1.782
17,847
-0.05(-2.66%)
Aug 15, 2005
1.851
1.851
1.831
1.831
8,265
+0.02(+1.08%)
Aug 12, 2005
1.870
1.880
1.812
1.812
22,389
-0.13(-6.53%)
Aug 11, 2005
1.899
1.938
1.821
1.938
7,135
-0.01(-0.50%)
Aug 10, 2005
1.831
2.026
1.831
1.948
13,347
+0.04(+2.04%)
Aug 09, 2005
1.851
1.909
1.821
1.909
11,755
+0.08(+4.26%)
Aug 08, 2005
1.831
1.890
1.812
1.831
8,829
-0.01(-0.53%)
Aug 05, 2005
1.831
1.899
1.831
1.841
616
-0.01(-0.52%)
Aug 04, 2005
1.899
1.899
1.821
1.851
8,874
-0.04(-2.06%)
Aug 03, 2005
1.851
1.938
1.812
1.890
12,834
+0.01(+0.52%)
Aug 02, 2005
1.802
1.938
1.802
1.880
14,040
+0.06(+3.21%)
Aug 01, 2005
1.812
1.890
1.773
1.821
28,887
-0.05(-2.60%)
Jul 29, 2005
1.929
1.938
1.831
1.870
31,792
-0.05(-2.54%)
Jul 28, 2005
1.948
2.006
1.909
1.919
42,506
-0.03(-1.50%)
Jul 27, 2005
2.006
2.045
1.899
1.948
35,216
-0.13(-6.10%)
Jul 26, 2005
2.016
2.075
1.948
2.075
36,728
+0.06(+2.90%)
Jul 25, 2005
2.045
2.240
1.997
2.016
23,511
-0.03(-1.43%)
Jul 22, 2005
2.114
2.191
1.997
2.045
66,299
-0.14(-6.25%)
Jul 21, 2005
2.601
2.630
2.104
2.182
185,737
-0.25(-10.40%)
Jul 20, 2005
1.977
2.523
1.977
2.435
666,983
+0.49(+25.00%)
Jul 19, 2005
1.909
1.987
1.870
1.948
9,230
+0.01(+0.50%)
Jul 18, 2005
1.860
1.948
1.860
1.938
5,698
+0.09(+4.74%)
Jul 15, 2005
1.919
1.938
1.851
1.851
5,605
-0.06(-3.36%)
Jul 14, 2005
1.841
1.938
1.841
1.915
19,969
+0.06(+3.47%)
Jul 13, 2005
1.860
1.919
1.802
1.851
8,213
+0.04(+2.15%)
Jul 12, 2005
1.851
1.890
1.812
1.812
27,302
-0.13(-6.53%)
Jul 11, 2005
2.143
2.143
1.909
1.938
20,143
+0.04(+2.05%)
Jul 08, 2005
1.987
2.026
1.831
1.899
19,097
-0.03(-1.52%)
Jul 07, 2005
1.958
2.012
1.763
1.928
56,274
-0.04(-1.98%)
Jul 06, 2005
1.860
2.386
1.763
1.967
336,922
+0.19(+10.99%)
Jul 05, 2005
1.803
1.899
1.714
1.773
30,082
-0.08(-4.21%)
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
.