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 30, 2003
5.474
5.474
5.474
5.474
0
+0.00(+0.00%)
Jan 29, 2003
5.474
5.474
5.474
5.474
821
-0.18(-3.10%)
Jan 28, 2003
5.649
5.649
5.649
5.649
205
-0.07(-1.19%)
Jan 24, 2003
5.717
5.717
5.717
5.717
616
+0.24(+4.43%)
Jan 23, 2003
5.475
5.475
5.475
5.475
513
+0.01(+0.20%)
Jan 22, 2003
5.464
5.464
5.259
5.464
4,620
-0.23(-4.10%)
Jan 21, 2003
5.552
5.698
5.464
5.698
4,928
-0.01(-0.17%)
Jan 17, 2003
5.863
5.873
5.318
5.707
8,624
-0.18(-3.12%)
Jan 16, 2003
5.902
5.902
5.892
5.892
2,874
-0.02(-0.35%)
Jan 15, 2003
5.912
6.039
5.912
5.912
1,129
-0.13(-2.10%)
Jan 14, 2003
5.649
6.039
5.649
6.039
5,236
+0.00(+0.00%)
Jan 13, 2003
6.039
6.039
6.039
6.039
513
+0.00(+0.00%)
Jan 10, 2003
5.844
6.039
5.844
6.039
1,848
+0.37(+6.53%)
Jan 09, 2003
5.669
5.669
5.669
5.669
205
-0.05(-0.85%)
Jan 08, 2003
5.717
5.717
5.717
5.717
0
+0.00(+0.00%)
Jan 07, 2003
5.026
5.824
5.026
5.717
25,462
-0.34(-5.63%)
Jan 06, 2003
5.883
6.058
5.883
6.058
2,258
+0.00(+0.00%)
Jan 03, 2003
5.941
6.058
5.863
6.058
1,129
+0.18(+2.98%)
Jan 02, 2003
6.068
6.068
5.883
5.883
2,258
-0.21(-3.51%)
Dec 31, 2002
6.194
6.194
6.097
6.097
4,209
-0.32(-4.99%)
Dec 30, 2002
6.438
6.438
6.204
6.418
2,772
-0.30(-4.51%)
Dec 27, 2002
6.643
6.750
6.535
6.720
1,642
+0.19(+2.99%)
Dec 26, 2002
6.526
6.526
5.600
6.526
6,262
+0.10(+1.52%)
Dec 24, 2002
6.418
6.428
5.221
6.428
7,803
+0.16(+2.48%)
Dec 23, 2002
6.194
6.272
6.175
6.272
4,004
+0.09(+1.40%)
Dec 20, 2002
6.194
6.194
6.186
6.186
410
+0.05(+0.81%)
Dec 19, 2002
6.136
6.136
6.136
6.136
0
+0.00(+0.00%)
Dec 18, 2002
6.574
6.574
5.513
6.136
7,905
-0.44(-6.67%)
Dec 17, 2002
6.769
6.818
6.574
6.574
12,731
-0.11(-1.60%)
Dec 16, 2002
6.477
6.798
6.389
6.681
12,525
+0.21(+3.17%)
Dec 13, 2002
5.756
6.476
5.746
6.476
16,119
+0.73(+12.68%)
Dec 12, 2002
5.221
5.844
5.221
5.747
16,632
+0.55(+10.51%)
Dec 11, 2002
5.045
5.201
5.016
5.201
3,388
-0.01(-0.17%)
Dec 10, 2002
4.870
5.210
4.870
5.210
3,490
+0.20(+4.07%)
Dec 09, 2002
4.958
5.006
4.958
5.006
308
+0.14(+2.80%)
Dec 06, 2002
4.870
4.880
4.441
4.870
18,480
+0.00(+0.00%)
Dec 05, 2002
4.870
4.880
4.870
4.870
1,745
-0.00(-0.02%)
Dec 04, 2002
4.880
4.880
4.860
4.871
10,780
+0.00(+0.02%)
Dec 03, 2002
4.880
4.880
4.665
4.870
6,776
+0.00(+0.00%)
Dec 02, 2002
4.811
5.084
4.811
4.870
15,298
-0.22(-4.40%)
Nov 29, 2002
5.006
5.113
4.821
5.094
3,080
+0.27(+5.66%)
Nov 27, 2002
4.676
4.967
4.676
4.821
16,530
+0.16(+3.34%)
Nov 26, 2002
4.665
4.665
4.665
4.665
205
-0.09(-1.84%)
Nov 25, 2002
4.539
4.753
4.539
4.753
4,928
+0.16(+3.39%)
Nov 22, 2002
4.608
4.626
4.597
4.597
2,156
-0.01(-0.21%)
Nov 21, 2002
4.490
4.607
4.490
4.607
4,825
-0.24(-5.00%)
Nov 20, 2002
4.587
4.849
4.548
4.849
6,879
+0.37(+8.24%)
Nov 19, 2002
4.392
4.626
4.237
4.480
9,548
+0.07(+1.55%)
Nov 18, 2002
4.636
4.636
4.247
4.412
4,414
-0.47(-9.58%)
Nov 15, 2002
5.016
5.016
4.772
4.880
2,053
-0.15(-2.91%)
Nov 14, 2002
4.646
5.795
4.042
5.026
25,257
+0.45(+9.79%)
Nov 13, 2002
3.350
5.844
3.331
4.578
33,471
+1.24(+37.03%)
Nov 11, 2002
3.175
3.341
3.165
3.341
3,285
+0.00(+0.00%)
Nov 08, 2002
3.341
3.341
3.341
3.341
0
+0.00(+0.00%)
Nov 07, 2002
3.341
3.341
3.341
3.341
0
+0.00(+0.00%)
Nov 06, 2002
3.078
3.341
3.078
3.341
2,977
+0.06(+1.78%)
Nov 05, 2002
3.243
3.282
3.243
3.282
1,745
+0.19(+5.97%)
Nov 04, 2002
3.126
3.292
3.029
3.097
2,874
-0.11(-3.34%)
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
.