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 (%)
Jan 31, 2005
1.529
1.802
1.529
1.791
41,530
+0.31(+20.99%)
Jan 28, 2005
1.480
1.490
1.480
1.480
4,825
+0.00(+0.00%)
Jan 27, 2005
1.539
1.558
1.461
1.480
32,184
-0.08(-5.00%)
Jan 26, 2005
1.607
1.607
1.549
1.558
9,014
-0.05(-3.03%)
Jan 25, 2005
1.558
1.636
1.558
1.607
8,727
+0.01(+0.61%)
Jan 24, 2005
1.588
1.646
1.558
1.597
18,026
-0.01(-0.61%)
Jan 21, 2005
1.568
1.685
1.539
1.607
16,335
-0.05(-2.94%)
Jan 20, 2005
1.704
1.705
1.617
1.656
6,663
-0.07(-3.95%)
Jan 19, 2005
1.870
1.870
1.636
1.724
30,144
-0.10(-5.35%)
Jan 18, 2005
2.045
2.094
1.704
1.821
45,322
-0.21(-10.53%)
Jan 14, 2005
1.977
2.094
1.977
2.036
41,356
+0.06(+2.96%)
Jan 13, 2005
2.094
2.308
1.948
1.977
46,123
-0.17(-7.73%)
Jan 12, 2005
2.435
2.678
2.143
2.143
62,542
-0.24(-10.20%)
Jan 11, 2005
2.912
3.068
2.152
2.386
209,821
-0.39(-14.04%)
Jan 10, 2005
2.727
3.019
2.581
2.776
285,455
+0.36(+14.92%)
Jan 07, 2005
2.094
2.795
2.094
2.415
249,633
+0.33(+15.89%)
Jan 06, 2005
1.890
2.279
1.763
2.084
90,146
+0.29(+16.43%)
Jan 05, 2005
1.558
1.899
1.558
1.790
13,475
+0.18(+11.39%)
Jan 04, 2005
1.987
1.987
1.607
1.607
28,953
-0.18(-9.84%)
Jan 03, 2005
1.539
2.123
1.480
1.782
124,845
+0.37(+26.21%)
Dec 31, 2004
1.462
1.462
1.412
1.412
8,304
-0.01(-0.68%)
Dec 30, 2004
1.461
1.461
1.412
1.422
1,950
-0.02(-1.35%)
Dec 29, 2004
1.393
1.539
1.393
1.441
12,525
+0.03(+2.00%)
Dec 28, 2004
1.412
1.413
1.403
1.413
2,258
+0.01(+0.76%)
Dec 27, 2004
1.383
1.461
1.383
1.403
9,959
-0.04(-2.70%)
Dec 23, 2004
1.412
1.578
1.373
1.441
16,324
-0.17(-10.30%)
Dec 22, 2004
1.539
1.636
1.539
1.607
17,043
-0.03(-1.79%)
Dec 21, 2004
1.334
1.724
1.334
1.636
66,839
+0.29(+21.74%)
Dec 20, 2004
1.431
1.431
1.227
1.344
8,727
+0.03(+2.22%)
Dec 17, 2004
1.315
1.315
1.315
1.315
4,825
-0.02(-1.46%)
Dec 16, 2004
1.343
1.383
1.315
1.334
2,977
-0.03(-2.14%)
Dec 15, 2004
1.325
1.364
1.325
1.364
4,928
+0.04(+2.94%)
Dec 14, 2004
1.461
1.461
1.295
1.325
5,646
-0.02(-1.45%)
Dec 13, 2004
1.403
1.403
1.325
1.344
5,852
-0.06(-4.17%)
Dec 10, 2004
1.403
1.403
1.403
1.403
102
+0.04(+2.86%)
Dec 09, 2004
1.295
1.393
1.295
1.364
8,213
+0.00(+0.00%)
Dec 08, 2004
1.364
1.364
1.364
1.364
4,517
-0.01(-0.99%)
Dec 07, 2004
1.432
1.549
1.364
1.377
15,400
-0.02(-1.12%)
Dec 06, 2004
1.510
1.510
1.383
1.393
2,669
-0.03(-2.05%)
Dec 03, 2004
1.373
1.597
1.373
1.422
12,936
+0.05(+3.55%)
Dec 02, 2004
1.412
1.461
1.364
1.373
6,776
+0.01(+0.71%)
Dec 01, 2004
1.539
1.539
1.364
1.364
2,156
-0.08(-5.41%)
Nov 30, 2004
1.511
1.511
1.432
1.441
3,593
-0.02(-1.33%)
Nov 29, 2004
1.276
1.558
1.276
1.461
15,708
-0.02(-1.32%)
Nov 26, 2004
1.480
1.480
1.480
1.480
616
-0.08(-5.00%)
Nov 24, 2004
1.510
1.627
1.461
1.558
8,316
+0.05(+3.23%)
Nov 23, 2004
1.510
1.510
1.479
1.510
9,343
-0.06(-3.73%)
Nov 22, 2004
1.461
1.578
1.364
1.568
16,119
+0.01(+0.63%)
Nov 19, 2004
1.412
1.597
1.364
1.558
13,347
+0.11(+7.38%)
Nov 18, 2004
1.432
1.529
1.422
1.451
3,798
-0.03(-1.97%)
Nov 17, 2004
1.645
1.645
1.461
1.480
7,187
-0.08(-5.00%)
Nov 16, 2004
1.831
1.831
1.558
1.558
9,445
+0.02(+1.27%)
Nov 15, 2004
1.656
1.656
1.490
1.539
13,758
-0.16(-9.20%)
Nov 12, 2004
1.742
1.851
1.665
1.695
4,620
-0.02(-1.14%)
Nov 11, 2004
1.890
1.890
1.607
1.714
27,824
-0.13(-6.88%)
Nov 10, 2004
1.451
2.338
1.451
1.841
126,183
+0.38(+26.00%)
Nov 09, 2004
1.461
1.461
1.461
1.461
7,495
-0.02(-1.32%)
Nov 08, 2004
1.334
1.480
1.334
1.480
7,187
+0.07(+4.83%)
Nov 05, 2004
1.412
1.480
1.373
1.412
6,981
-0.02(-1.36%)
Nov 04, 2004
1.432
1.432
1.432
1.432
0
+0.00(+0.00%)
Nov 03, 2004
1.490
1.490
1.422
1.432
7,700
-0.03(-2.00%)
Nov 02, 2004
1.383
1.480
1.296
1.461
6,262
+0.07(+4.90%)
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
.