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, 2008
3.750
3.896
3.701
3.828
5,824
+0.18(+4.80%)
Jan 30, 2008
3.847
3.896
3.350
3.652
17,775
+0.00(+0.00%)
Jan 29, 2008
3.652
3.652
3.506
3.652
5,544
-0.19(-5.06%)
Jan 28, 2008
3.886
3.886
3.828
3.847
1,334
+0.23(+6.35%)
Jan 25, 2008
3.419
3.828
3.419
3.617
10,812
+0.17(+4.92%)
Jan 24, 2008
3.467
3.467
3.165
3.448
4,957
-0.08(-2.21%)
Jan 23, 2008
3.565
3.565
3.458
3.526
7,520
-0.08(-2.16%)
Jan 22, 2008
3.487
3.886
3.399
3.604
8,138
-0.17(-4.39%)
Jan 21, 2008
3.818
3.954
3.691
3.769
6,127
+0.00(+0.00%)
Jan 18, 2008
3.818
3.954
3.691
3.769
6,127
+0.08(+2.11%)
Jan 17, 2008
3.906
3.964
3.691
3.691
9,018
-0.23(-5.96%)
Jan 16, 2008
3.779
3.964
3.779
3.925
8,932
+0.05(+1.26%)
Jan 15, 2008
3.896
3.896
3.828
3.876
7,320
-0.01(-0.25%)
Jan 14, 2008
3.886
3.896
3.857
3.886
10,204
-0.05(-1.24%)
Jan 11, 2008
3.769
3.954
3.769
3.935
15,421
+0.18(+4.66%)
Jan 10, 2008
3.672
3.847
3.662
3.760
12,521
+0.01(+0.26%)
Jan 09, 2008
3.769
3.876
3.672
3.750
16,122
-0.19(-4.94%)
Jan 08, 2008
3.945
3.993
3.915
3.945
4,697
-0.05(-1.22%)
Jan 07, 2008
3.993
4.032
3.945
3.993
7,088
+0.10(+2.50%)
Jan 04, 2008
3.954
3.964
3.867
3.896
10,793
-0.03(-0.74%)
Jan 03, 2008
4.042
4.042
3.876
3.925
9,193
-0.02(-0.49%)
Jan 02, 2008
3.857
3.993
3.789
3.945
18,651
+0.23(+6.30%)
Jan 01, 2008
3.526
3.760
3.409
3.711
18,023
+0.00(+0.00%)
Dec 31, 2007
3.526
3.760
3.409
3.711
18,023
+0.14(+3.81%)
Dec 28, 2007
3.555
3.633
3.360
3.574
26,708
+0.11(+3.09%)
Dec 27, 2007
3.243
3.526
3.243
3.467
8,759
+0.01(+0.28%)
Dec 26, 2007
3.458
3.458
3.458
3.458
3,624
+0.03(+0.85%)
Dec 24, 2007
3.039
3.428
3.039
3.428
1,745
+0.07(+2.03%)
Dec 21, 2007
3.438
3.448
3.068
3.360
20,780
-0.08(-2.27%)
Dec 20, 2007
3.409
3.458
3.282
3.438
7,442
+0.05(+1.44%)
Dec 19, 2007
3.380
3.409
3.263
3.389
9,394
+0.05(+1.46%)
Dec 18, 2007
3.370
3.389
2.688
3.341
9,363
+0.04(+1.18%)
Dec 17, 2007
3.282
3.370
3.185
3.302
5,015
-0.02(-0.58%)
Dec 14, 2007
3.156
3.331
3.156
3.321
9,874
+0.06(+1.79%)
Dec 13, 2007
3.204
3.312
3.204
3.263
1,745
-0.09(-2.62%)
Dec 12, 2007
3.409
3.458
3.058
3.350
17,350
-0.01(-0.29%)
Dec 11, 2007
3.360
3.448
3.360
3.360
7,900
+0.03(+0.88%)
Dec 10, 2007
3.204
3.409
3.165
3.331
10,713
+0.19(+5.88%)
Dec 07, 2007
3.019
3.165
2.922
3.146
32,602
+0.17(+5.56%)
Dec 06, 2007
2.854
3.243
2.825
2.980
21,857
+0.21(+7.75%)
Dec 05, 2007
2.932
2.932
2.766
2.766
12,606
-0.16(-5.33%)
Dec 04, 2007
2.961
2.961
2.922
2.922
3,696
-0.02(-0.66%)
Dec 03, 2007
2.941
3.049
2.941
2.941
2,720
+0.03(+1.00%)
Nov 30, 2007
2.902
3.263
2.902
2.912
12,400
+0.05(+1.70%)
Nov 29, 2007
3.107
3.195
2.863
2.863
37,496
-0.14(-4.55%)
Nov 28, 2007
3.087
3.107
3.000
3.000
19,857
+0.01(+0.33%)
Nov 27, 2007
3.107
3.214
2.990
2.990
15,307
+0.03(+0.99%)
Nov 26, 2007
3.224
3.312
2.961
2.961
36,706
-0.29(-8.98%)
Nov 23, 2007
3.243
3.253
3.224
3.253
4,414
+0.03(+0.91%)
Nov 21, 2007
3.438
3.438
3.224
3.224
6,673
-0.19(-5.43%)
Nov 20, 2007
3.604
3.604
3.409
3.409
24,471
-0.18(-4.89%)
Nov 19, 2007
3.555
3.604
3.545
3.584
7,155
-0.02(-0.54%)
Nov 16, 2007
3.574
3.634
3.536
3.604
13,218
+0.10(+2.78%)
Nov 15, 2007
3.409
3.574
3.409
3.506
7,346
+0.10(+2.86%)
Nov 14, 2007
3.428
3.584
3.409
3.409
14,585
+0.03(+0.86%)
Nov 13, 2007
3.312
3.652
2.922
3.380
119,531
-0.80(-19.15%)
Nov 12, 2007
4.169
4.217
3.993
4.180
27,484
-0.05(-1.11%)
Nov 09, 2007
4.383
4.383
4.139
4.227
21,286
-0.19(-4.19%)
Nov 08, 2007
4.510
4.529
4.393
4.412
17,967
-0.10(-2.16%)
Nov 07, 2007
4.490
4.587
4.490
4.510
15,606
-0.10(-2.11%)
Nov 06, 2007
4.704
4.704
4.510
4.607
6,601
-0.03(-0.63%)
Nov 05, 2007
4.646
4.734
4.529
4.636
12,131
+0.06(+1.28%)
Nov 02, 2007
4.617
4.636
4.422
4.578
21,343
-0.05(-1.05%)
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
.