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 (%)
Aug 31, 2004
1.510
1.510
1.510
1.510
2,156
-0.05(-3.13%)
Aug 30, 2004
1.578
1.636
1.558
1.558
12,628
-0.02(-1.23%)
Aug 27, 2004
1.597
1.597
1.393
1.578
15,298
+0.21(+15.63%)
Aug 26, 2004
1.500
1.500
1.334
1.365
9,343
-0.12(-7.83%)
Aug 25, 2004
1.558
1.558
1.373
1.480
12,731
-0.05(-3.18%)
Aug 24, 2004
1.704
1.704
1.422
1.529
26,386
-0.18(-10.29%)
Aug 23, 2004
1.851
1.851
1.704
1.704
8,624
-0.11(-5.91%)
Aug 20, 2004
1.792
1.890
1.792
1.812
6,673
-0.08(-4.07%)
Aug 19, 2004
1.909
1.909
1.714
1.889
2,156
-0.02(-1.02%)
Aug 18, 2004
1.724
1.919
1.724
1.908
4,722
+0.11(+5.89%)
Aug 17, 2004
1.948
1.948
1.588
1.802
32,239
-0.15(-7.50%)
Aug 16, 2004
1.948
1.948
1.948
1.948
308
-0.03(-1.48%)
Aug 13, 2004
1.977
2.026
1.977
1.977
6,879
-0.01(-0.49%)
Aug 12, 2004
1.987
1.987
1.987
1.987
410
+0.00(+0.00%)
Aug 11, 2004
2.006
2.006
1.987
1.987
1,540
-0.02(-0.97%)
Aug 10, 2004
2.094
2.094
2.006
2.006
1,642
+0.06(+3.00%)
Aug 09, 2004
1.967
1.967
1.899
1.948
13,347
+0.00(+0.00%)
Aug 06, 2004
2.075
2.075
1.948
1.948
718
-0.03(-1.48%)
Aug 05, 2004
1.977
1.977
1.977
1.977
1,745
+0.00(+0.00%)
Aug 04, 2004
1.987
2.055
1.977
1.977
2,772
-0.01(-0.49%)
Aug 03, 2004
1.997
2.094
1.987
1.987
8,419
+0.11(+5.70%)
Aug 02, 2004
1.851
1.997
1.851
1.880
3,080
+0.03(+1.58%)
Jul 30, 2004
1.870
1.997
1.829
1.851
5,030
-0.02(-1.04%)
Jul 29, 2004
1.928
1.948
1.821
1.870
9,137
-0.10(-4.95%)
Jul 28, 2004
1.987
2.036
1.948
1.967
8,624
+0.01(+0.50%)
Jul 27, 2004
2.133
2.143
1.928
1.958
15,811
-0.12(-5.63%)
Jul 26, 2004
2.123
2.143
2.075
2.075
3,798
+0.01(+0.47%)
Jul 23, 2004
2.075
2.114
2.026
2.065
8,521
-0.01(-0.52%)
Jul 22, 2004
2.065
2.094
2.045
2.076
6,365
+0.03(+1.48%)
Jul 21, 2004
2.133
2.162
1.948
2.045
20,945
-0.09(-4.11%)
Jul 20, 2004
2.162
2.162
1.967
2.133
61,705
-0.09(-3.95%)
Jul 19, 2004
2.250
2.357
2.075
2.221
37,680
-0.03(-1.30%)
Jul 16, 2004
2.328
2.406
2.250
2.250
4,722
-0.22(-9.02%)
Jul 15, 2004
2.532
2.532
2.318
2.473
11,704
+0.05(+1.97%)
Jul 14, 2004
2.610
2.678
2.299
2.425
37,064
+0.01(+0.40%)
Jul 13, 2004
2.863
2.863
2.308
2.415
12,320
-0.10(-3.88%)
Jul 12, 2004
2.990
3.000
2.386
2.513
74,539
-0.14(-5.15%)
Jul 09, 2004
2.143
3.068
2.143
2.649
222,285
+0.51(+23.64%)
Jul 08, 2004
2.289
2.289
2.114
2.143
27,824
-0.11(-4.76%)
Jul 07, 2004
2.191
2.532
2.114
2.250
73,821
+0.12(+5.48%)
Jul 06, 2004
2.143
2.152
2.114
2.133
15,092
-0.02(-0.90%)
Jul 02, 2004
2.143
2.152
2.143
2.152
1,129
+0.02(+0.91%)
Jul 01, 2004
2.182
2.201
2.114
2.133
3,285
+0.04(+1.86%)
Jun 30, 2004
2.094
2.094
2.094
2.094
513
-0.04(-1.83%)
Jun 29, 2004
2.221
2.299
2.123
2.133
13,244
-0.09(-3.95%)
Jun 28, 2004
2.260
2.318
2.191
2.221
11,499
-0.09(-3.76%)
Jun 25, 2004
2.425
2.425
2.307
2.307
1,540
+0.05(+2.11%)
Jun 24, 2004
2.250
2.269
2.250
2.260
6,057
+0.01(+0.43%)
Jun 23, 2004
2.318
2.318
2.250
2.250
1,848
+0.00(+0.00%)
Jun 22, 2004
2.523
2.523
2.250
2.250
24,846
-0.08(-3.35%)
Jun 21, 2004
2.230
2.523
2.152
2.328
78,030
+0.19(+9.13%)
Jun 18, 2004
2.055
2.191
2.055
2.133
11,293
+0.07(+3.30%)
Jun 17, 2004
1.958
2.133
1.958
2.065
10,267
+0.04(+1.92%)
Jun 16, 2004
2.026
2.026
2.026
2.026
7,803
+0.00(+0.00%)
Jun 15, 2004
2.006
2.065
1.997
2.026
16,940
-0.01(-0.48%)
Jun 14, 2004
2.094
2.094
2.036
2.036
31,520
-0.04(-1.83%)
Jun 10, 2004
2.143
2.182
1.958
2.074
13,450
-0.13(-5.80%)
Jun 09, 2004
2.211
2.260
2.201
2.201
4,722
+0.06(+2.73%)
Jun 08, 2004
2.143
2.172
2.123
2.143
15,298
-0.08(-3.51%)
Jun 07, 2004
2.308
2.308
2.104
2.221
9,959
+0.03(+1.33%)
Jun 04, 2004
2.104
2.191
2.104
2.191
6,776
+0.04(+1.81%)
Jun 03, 2004
2.338
2.338
2.152
2.152
6,879
-0.14(-5.96%)
Jun 02, 2004
2.278
2.308
2.240
2.289
7,495
+0.13(+5.86%)
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
.