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 (%)
May 31, 2018
4.310
4.370
4.310
4.370
9,446
+0.18(+4.30%)
May 30, 2018
4.450
4.750
4.170
4.190
13,723
-0.31(-6.89%)
May 29, 2018
4.120
4.500
4.120
4.500
8,813
+0.15(+3.45%)
May 25, 2018
4.350
4.350
4.350
0
-0.17(-3.76%)
May 24, 2018
4.060
4.849
4.060
4.520
80,662
+0.47(+11.60%)
May 23, 2018
3.970
4.050
3.860
4.050
7,116
-0.20(-4.70%)
May 22, 2018
4.250
4.250
4.250
4.250
100
+0.14(+3.44%)
May 18, 2018
4.108
4.108
4.108
0
+0.10(+2.40%)
May 16, 2018
4.012
4.012
4.012
1
+0.27(+7.27%)
May 15, 2018
3.740
3.740
3.740
3.740
150
-0.44(-10.53%)
May 11, 2018
4.180
4.180
4.180
53
+0.25(+6.36%)
May 10, 2018
4.010
4.010
3.806
3.930
7,125
+0.02(+0.51%)
May 09, 2018
3.910
3.910
3.910
3.910
189
-0.14(-3.46%)
May 08, 2018
4.050
4.050
4.050
4.050
220
+0.20(+5.19%)
May 07, 2018
3.790
3.850
3.788
3.850
875
+0.11(+2.94%)
May 04, 2018
4.000
4.000
3.740
3.740
2,635
-0.26(-6.43%)
May 03, 2018
4.240
4.250
3.997
3.997
30,876
-0.27(-6.39%)
May 02, 2018
3.950
4.270
3.879
4.270
6,433
+0.27(+6.75%)
Apr 30, 2018
4.000
4.000
4.000
104
-0.20(-4.76%)
Apr 27, 2018
3.960
4.200
3.815
4.200
9,166
+0.35(+9.09%)
Apr 26, 2018
3.850
3.850
3.850
3.850
502
+0.05(+1.32%)
Apr 25, 2018
3.820
3.820
3.800
3.800
814
-0.09(-2.31%)
Apr 24, 2018
3.950
3.972
3.850
3.890
1,300
-0.19(-4.68%)
Apr 23, 2018
4.000
4.081
3.770
4.081
4,767
+0.02(+0.46%)
Apr 20, 2018
4.062
4.062
4.062
4.062
231
-0.03(-0.68%)
Apr 18, 2018
4.090
4.090
4.090
49
+0.12(+3.02%)
Apr 13, 2018
3.970
3.970
3.970
72
+0.17(+4.47%)
Apr 11, 2018
3.800
3.800
3.800
48
+0.10(+2.79%)
Apr 10, 2018
3.790
3.790
3.640
3.697
10,700
-0.03(-0.88%)
Apr 09, 2018
3.557
4.130
3.557
3.730
13,146
-0.03(-0.81%)
Apr 06, 2018
3.840
3.840
3.752
3.760
1,315
-0.21(-5.28%)
Apr 05, 2018
3.861
4.150
3.770
3.970
7,809
+0.12(+3.12%)
Apr 04, 2018
3.950
4.036
3.850
3.850
2,302
-0.20(-4.94%)
Apr 03, 2018
4.050
4.050
4.050
4.050
339
+0.00(+0.00%)
Apr 02, 2018
3.950
4.050
3.800
4.050
7,617
+0.05(+1.17%)
Mar 29, 2018
4.003
4.003
4.003
0
-0.35(-7.98%)
Mar 27, 2018
4.350
4.350
4.350
112
+0.05(+1.16%)
Mar 23, 2018
4.300
4.300
4.300
6
+0.10(+2.38%)
Mar 22, 2018
4.200
4.200
4.200
4.200
173
-0.20(-4.55%)
Mar 21, 2018
4.450
4.450
4.340
4.400
12,066
+0.02(+0.46%)
Mar 20, 2018
4.384
4.490
4.337
4.380
7,353
+0.25(+6.06%)
Mar 19, 2018
4.200
4.200
4.130
4.130
1,515
-0.06(-1.34%)
Mar 16, 2018
4.288
4.300
4.186
4.186
695
-0.25(-5.72%)
Mar 15, 2018
4.290
4.490
4.290
4.440
3,903
+0.29(+6.99%)
Mar 14, 2018
4.070
4.150
4.011
4.150
4,508
-0.30(-6.74%)
Mar 13, 2018
4.450
4.450
4.450
4.450
1,036
+0.00(+0.00%)
Mar 12, 2018
4.450
4.450
4.450
4.450
314
+0.39(+9.61%)
Mar 09, 2018
4.433
4.433
4.060
4.060
357
+0.04(+0.95%)
Mar 08, 2018
4.480
4.480
4.022
4.022
2,686
-0.53(-11.61%)
Mar 06, 2018
4.550
4.550
4.550
0
-0.45(-9.00%)
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
.