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 (%)
Nov 28, 2008
2.230
2.469
2.191
2.435
3,647
+0.09(+3.73%)
Nov 26, 2008
2.191
2.347
2.191
2.347
13,684
+0.13(+5.70%)
Nov 25, 2008
2.045
2.221
2.045
2.221
10,985
+0.18(+8.58%)
Nov 24, 2008
1.899
2.250
1.812
2.045
8,310
+0.40(+24.25%)
Nov 21, 2008
1.656
1.656
1.646
1.646
821
-0.02(-1.17%)
Nov 20, 2008
1.802
1.802
1.665
1.665
3,388
+0.08(+4.91%)
Nov 19, 2008
1.617
1.617
1.568
1.588
6,498
-0.12(-6.86%)
Nov 18, 2008
1.656
1.704
1.656
1.704
24,774
-0.01(-0.52%)
Nov 17, 2008
1.948
2.036
1.704
1.713
15,304
+0.09(+5.34%)
Nov 14, 2008
2.347
2.425
1.558
1.627
66,596
-0.28(-14.80%)
Nov 13, 2008
2.065
2.084
1.907
1.909
19,661
-0.26(-12.10%)
Nov 12, 2008
2.620
2.620
2.172
2.172
24,795
-0.43(-16.48%)
Nov 11, 2008
2.932
2.932
2.600
2.601
21,766
-0.35(-11.76%)
Nov 10, 2008
2.893
3.019
2.748
2.947
6,447
+0.17(+6.14%)
Nov 07, 2008
2.941
3.049
2.737
2.777
19,148
-0.54(-16.39%)
Nov 06, 2008
3.087
3.321
2.902
3.321
25,975
+0.09(+2.71%)
Nov 05, 2008
3.302
3.409
3.175
3.234
7,085
-0.12(-3.49%)
Nov 04, 2008
3.321
3.352
3.321
3.350
1,334
-0.06(-1.71%)
Nov 03, 2008
3.049
3.536
3.010
3.409
2,260
+0.34(+11.11%)
Oct 31, 2008
2.844
3.068
2.844
3.068
9,343
+0.23(+8.25%)
Oct 30, 2008
2.912
3.010
2.688
2.834
16,140
+0.11(+3.93%)
Oct 29, 2008
2.727
2.727
2.678
2.727
821
+0.04(+1.45%)
Oct 28, 2008
2.776
2.776
2.688
2.688
2,053
-0.11(-3.83%)
Oct 27, 2008
2.786
2.795
2.776
2.795
778
+0.03(+1.06%)
Oct 24, 2008
2.688
3.010
2.688
2.766
6,099
-0.16(-5.33%)
Oct 23, 2008
2.922
2.922
2.922
2.922
5,345
-0.09(-2.91%)
Oct 22, 2008
2.873
3.312
2.639
3.009
10,559
+0.09(+3.00%)
Oct 21, 2008
2.922
2.941
2.922
2.922
10,081
-0.02(-0.66%)
Oct 20, 2008
3.380
3.389
2.941
2.941
6,180
+0.06(+2.03%)
Oct 17, 2008
2.756
3.117
2.669
2.883
13,144
-0.04(-1.33%)
Oct 16, 2008
3.467
3.485
2.698
2.922
6,981
-0.32(-9.91%)
Oct 15, 2008
3.662
3.662
3.243
3.243
13,744
-0.32(-9.02%)
Oct 14, 2008
4.285
5.113
3.467
3.565
28,892
-0.33(-8.50%)
Oct 13, 2008
3.652
3.896
3.652
3.896
23,803
+0.27(+7.53%)
Oct 10, 2008
4.061
4.061
3.165
3.623
31,051
-0.61(-14.48%)
Oct 09, 2008
4.305
4.529
4.149
4.237
2,926
-0.29(-6.45%)
Oct 08, 2008
4.529
5.065
4.178
4.529
10,857
-0.08(-1.69%)
Oct 07, 2008
5.152
5.152
4.393
4.607
10,177
-0.20(-4.25%)
Oct 06, 2008
4.539
4.821
4.432
4.811
71,336
+0.18(+3.78%)
Oct 03, 2008
4.529
4.646
4.529
4.636
1,848
-0.04(-0.83%)
Oct 02, 2008
4.724
4.753
4.675
4.675
3,521
+0.00(+0.00%)
Oct 01, 2008
4.880
4.889
4.529
4.675
9,527
-0.17(-3.42%)
Sep 30, 2008
4.782
4.967
4.626
4.841
10,804
-0.14(-2.74%)
Sep 29, 2008
5.133
5.133
4.763
4.977
12,838
-0.51(-9.24%)
Sep 26, 2008
5.260
5.483
5.260
5.483
1,129
+0.01(+0.18%)
Sep 25, 2008
5.074
5.474
5.074
5.474
19,253
+0.28(+5.44%)
Sep 24, 2008
5.552
5.552
5.191
5.191
10,946
-0.36(-6.49%)
Sep 23, 2008
5.162
5.591
5.123
5.552
3,901
+0.39(+7.55%)
Sep 22, 2008
5.172
5.328
4.967
5.162
8,100
-0.21(-3.99%)
Sep 19, 2008
5.337
5.474
5.211
5.376
20,642
+0.20(+3.95%)
Sep 18, 2008
4.996
5.376
4.996
5.172
14,223
+0.01(+0.19%)
Sep 17, 2008
5.600
5.600
4.987
5.162
19,235
-0.38(-6.85%)
Sep 16, 2008
5.591
5.600
5.290
5.542
14,522
+0.18(+3.27%)
Sep 15, 2008
5.600
5.600
5.308
5.367
16,427
-0.28(-5.00%)
Sep 12, 2008
5.795
5.854
5.513
5.649
15,144
-0.23(-3.97%)
Sep 11, 2008
5.746
5.883
5.552
5.883
29,232
+0.19(+3.25%)
Sep 10, 2008
4.938
5.766
4.850
5.698
98,879
+0.84(+17.23%)
Sep 09, 2008
4.899
4.938
4.675
4.860
27,673
+0.09(+1.84%)
Sep 08, 2008
4.850
4.899
4.753
4.772
25,393
+0.10(+2.08%)
Sep 05, 2008
4.695
4.695
4.597
4.675
16,951
+0.13(+2.78%)
Sep 04, 2008
4.383
4.714
4.383
4.548
17,092
+0.02(+0.43%)
Sep 03, 2008
4.578
4.646
4.471
4.529
10,883
-0.04(-0.85%)
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
.