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 31, 2006
6.185
6.389
6.136
6.194
36,412
+0.08(+1.27%)
Oct 30, 2006
5.649
6.175
5.620
6.117
56,358
+0.32(+5.55%)
Oct 27, 2006
5.873
6.039
5.756
5.795
36,827
-0.14(-2.30%)
Oct 26, 2006
5.951
6.078
5.795
5.932
29,290
-0.15(-2.40%)
Oct 25, 2006
6.321
6.321
6.058
6.078
35,804
+0.02(+0.32%)
Oct 24, 2006
6.097
6.272
5.951
6.058
69,130
-0.21(-3.42%)
Oct 23, 2006
5.600
6.915
5.503
6.272
249,772
+0.77(+13.98%)
Oct 20, 2006
5.561
5.591
5.357
5.503
73,220
+0.02(+0.36%)
Oct 19, 2006
5.328
5.600
5.240
5.483
75,096
+0.21(+3.90%)
Oct 18, 2006
4.880
5.493
4.870
5.278
140,193
+0.49(+10.14%)
Oct 17, 2006
4.821
4.919
4.510
4.792
58,146
+0.08(+1.65%)
Oct 16, 2006
4.685
4.899
4.432
4.714
139,621
+0.28(+6.37%)
Oct 13, 2006
4.432
4.558
4.373
4.432
22,036
-0.03(-0.59%)
Oct 12, 2006
4.724
4.809
4.295
4.458
120,240
-0.02(-0.50%)
Oct 11, 2006
3.906
5.084
3.847
4.480
492,401
+0.60(+15.58%)
Oct 10, 2006
3.896
3.945
3.867
3.876
78,521
+0.06(+1.53%)
Oct 09, 2006
3.886
4.071
3.760
3.818
72,135
-0.07(-1.75%)
Oct 06, 2006
3.565
3.886
3.565
3.886
46,429
+0.24(+6.68%)
Oct 05, 2006
3.779
3.779
3.506
3.643
27,843
+0.08(+2.19%)
Oct 04, 2006
3.409
3.594
3.409
3.565
21,866
+0.10(+2.81%)
Oct 03, 2006
3.350
3.536
3.350
3.467
9,343
-0.05(-1.34%)
Oct 02, 2006
3.555
3.555
3.302
3.514
25,309
-0.00(-0.02%)
Sep 29, 2006
3.448
3.602
3.438
3.515
6,725
-0.01(-0.31%)
Sep 28, 2006
3.409
3.574
3.374
3.526
16,334
+0.07(+1.97%)
Sep 27, 2006
3.399
3.565
3.360
3.458
12,525
+0.10(+2.90%)
Sep 26, 2006
3.234
3.370
3.234
3.360
3,619
+0.04(+1.17%)
Sep 25, 2006
3.302
3.393
3.263
3.321
18,294
-0.13(-3.67%)
Sep 22, 2006
3.526
3.526
3.448
3.448
4,620
-0.09(-2.48%)
Sep 21, 2006
3.536
3.623
3.477
3.536
13,245
+0.04(+1.11%)
Sep 20, 2006
3.555
3.623
3.467
3.497
7,120
+0.12(+3.46%)
Sep 19, 2006
3.545
3.545
3.360
3.380
7,084
-0.04(-1.27%)
Sep 18, 2006
3.497
3.584
3.423
3.423
5,323
-0.08(-2.38%)
Sep 15, 2006
3.487
3.555
3.425
3.506
2,977
-0.09(-2.44%)
Sep 14, 2006
3.574
3.594
3.409
3.594
10,421
+0.10(+2.76%)
Sep 13, 2006
3.584
3.789
3.419
3.498
24,757
-0.08(-2.15%)
Sep 12, 2006
3.728
3.728
3.467
3.574
23,214
-0.19(-5.12%)
Sep 11, 2006
3.730
3.808
3.467
3.767
10,123
+0.11(+2.87%)
Sep 08, 2006
3.799
3.808
3.633
3.662
19,999
-0.06(-1.57%)
Sep 07, 2006
3.672
3.730
3.458
3.721
24,641
-0.07(-1.80%)
Sep 06, 2006
3.896
3.896
3.691
3.789
11,499
-0.02(-0.51%)
Sep 05, 2006
3.312
3.808
3.312
3.808
62,707
+0.49(+14.66%)
Sep 01, 2006
3.195
3.389
3.156
3.321
13,778
+0.11(+3.33%)
Aug 31, 2006
3.078
3.263
3.078
3.214
18,465
+0.14(+4.43%)
Aug 30, 2006
3.458
3.458
3.068
3.078
34,519
-0.23(-7.06%)
Aug 29, 2006
3.263
3.458
3.204
3.312
16,433
+0.09(+2.72%)
Aug 28, 2006
3.516
3.516
3.195
3.224
33,626
-0.19(-5.70%)
Aug 25, 2006
3.312
3.536
3.312
3.419
21,265
-0.09(-2.50%)
Aug 24, 2006
3.136
3.604
3.136
3.506
91,732
+0.29(+9.09%)
Aug 23, 2006
3.185
3.389
3.165
3.214
55,227
-0.07(-2.08%)
Aug 22, 2006
3.467
3.650
3.126
3.282
212,286
-0.36(-9.89%)
Aug 21, 2006
2.464
4.558
2.425
3.643
831,931
+1.22(+50.20%)
Aug 18, 2006
2.649
2.649
2.425
2.425
7,905
-0.01(-0.40%)
Aug 17, 2006
2.464
2.562
2.386
2.435
15,044
+0.02(+0.81%)
Aug 16, 2006
2.562
2.669
2.415
2.415
10,844
-0.13(-4.98%)
Aug 15, 2006
2.162
2.698
2.162
2.542
18,379
+0.25(+11.06%)
Aug 14, 2006
2.308
2.513
2.289
2.289
2,276
+0.07(+3.07%)
Aug 11, 2006
2.221
2.221
2.221
2.221
102
+0.07(+3.17%)
Aug 10, 2006
2.279
2.279
2.143
2.152
6,981
-0.14(-5.96%)
Aug 09, 2006
2.289
2.289
2.289
2.289
102
+0.00(+0.00%)
Aug 08, 2006
2.299
2.328
2.289
2.289
5,852
-0.07(-2.89%)
Aug 07, 2006
2.415
2.415
2.357
2.357
410
-0.01(-0.41%)
Aug 04, 2006
2.493
2.493
2.260
2.367
2,176
-0.06(-2.41%)
Aug 03, 2006
2.415
2.591
2.318
2.425
3,490
+0.02(+0.81%)
Aug 02, 2006
2.396
2.484
2.308
2.406
7,497
-0.02(-0.80%)
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
.