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 (%)
Jul 30, 2010
8.000
8.883
8.000
8.883
40,870
+0.69(+8.49%)
Jul 29, 2010
8.196
8.196
7.882
8.188
21,105
+0.32(+4.09%)
Jul 28, 2010
7.892
7.990
7.857
7.867
5,441
-0.04(-0.45%)
Jul 27, 2010
7.804
7.980
7.764
7.902
14,102
-0.01(-0.12%)
Jul 26, 2010
7.696
8.196
7.470
7.912
54,986
+0.44(+5.88%)
Jul 23, 2010
7.568
7.617
7.264
7.472
10,739
-0.18(-2.41%)
Jul 22, 2010
7.755
7.853
7.558
7.656
31,215
-0.12(-1.52%)
Jul 21, 2010
7.706
7.819
7.520
7.774
18,979
+0.29(+3.94%)
Jul 20, 2010
7.391
7.853
7.018
7.480
20,977
+0.16(+2.14%)
Jul 19, 2010
7.215
7.411
7.185
7.323
20,794
-0.04(-0.53%)
Jul 16, 2010
7.490
7.570
7.117
7.362
19,881
-0.29(-3.85%)
Jul 15, 2010
7.853
7.853
7.480
7.656
25,732
-0.20(-2.50%)
Jul 14, 2010
7.499
7.853
7.499
7.853
31,276
+0.60(+8.21%)
Jul 13, 2010
7.136
7.313
6.970
7.257
16,726
+0.28(+3.98%)
Jul 12, 2010
6.822
7.313
6.816
6.979
31,250
+0.50(+7.79%)
Jul 09, 2010
6.479
6.498
6.086
6.475
13,141
+0.04(+0.55%)
Jul 08, 2010
6.331
6.451
6.184
6.439
13,927
+0.06(+0.92%)
Jul 07, 2010
6.096
6.380
6.037
6.380
10,638
+0.22(+3.50%)
Jul 06, 2010
6.390
6.612
6.087
6.164
23,240
-0.22(-3.38%)
Jul 02, 2010
6.528
7.009
6.263
6.380
15,934
+0.15(+2.36%)
Jul 01, 2010
6.744
6.744
5.890
6.233
15,831
-0.39(-5.93%)
Jun 30, 2010
6.380
6.714
6.380
6.626
22,192
+0.25(+3.85%)
Jun 29, 2010
7.107
7.107
6.086
6.380
35,790
-0.73(-10.22%)
Jun 25, 2010
7.107
7.117
6.891
7.107
5,166
+0.07(+0.98%)
Jun 24, 2010
6.910
7.146
6.910
7.038
12,919
+0.01(+0.14%)
Jun 23, 2010
6.842
7.175
6.842
7.028
10,491
+0.16(+2.40%)
Jun 22, 2010
6.969
6.969
6.812
6.863
17,212
-0.03(-0.40%)
Jun 21, 2010
6.871
7.460
6.744
6.891
113,633
+0.29(+4.46%)
Jun 18, 2010
6.459
6.724
6.459
6.596
20,500
+0.14(+2.13%)
Jun 17, 2010
6.420
6.479
6.282
6.459
7,272
+0.08(+1.23%)
Jun 16, 2010
6.400
6.400
6.184
6.380
9,788
+0.11(+1.72%)
Jun 15, 2010
6.331
6.428
6.087
6.272
51,537
-0.06(-0.92%)
Jun 14, 2010
5.844
6.915
5.844
6.331
159,423
+1.05(+19.93%)
Jun 11, 2010
5.113
5.357
5.113
5.279
2,156
+0.11(+2.07%)
Jun 10, 2010
5.221
5.357
5.162
5.172
8,442
-0.05(-0.93%)
Jun 09, 2010
5.191
5.337
5.191
5.221
21,003
+0.04(+0.75%)
Jun 08, 2010
5.354
5.354
5.026
5.182
1,898
+0.06(+1.14%)
Jun 07, 2010
5.113
5.727
4.977
5.123
5,852
+0.13(+2.59%)
Jun 04, 2010
5.211
5.308
4.958
4.994
7,398
-0.23(-4.35%)
Jun 03, 2010
5.250
5.357
5.201
5.221
3,518
+0.03(+0.56%)
Jun 02, 2010
5.182
5.250
5.123
5.191
1,848
-0.07(-1.30%)
Jun 01, 2010
5.172
5.357
5.113
5.259
5,871
-0.02(-0.37%)
May 28, 2010
5.211
5.279
5.201
5.279
1,016
+0.09(+1.69%)
May 27, 2010
5.123
5.201
5.113
5.191
3,565
+0.17(+3.29%)
May 26, 2010
5.016
5.225
5.016
5.026
16,375
+0.01(+0.19%)
May 25, 2010
5.269
5.269
4.597
5.016
13,142
-0.22(-4.28%)
May 24, 2010
5.123
5.289
5.123
5.240
4,148
+0.14(+2.67%)
May 21, 2010
5.230
5.425
4.948
5.104
30,753
-0.25(-4.73%)
May 20, 2010
5.367
5.561
5.347
5.357
18,614
-0.12(-2.14%)
May 19, 2010
5.445
5.815
5.358
5.474
4,373
-0.06(-1.17%)
May 18, 2010
5.688
5.737
5.357
5.539
12,124
+0.01(+0.11%)
May 17, 2010
5.834
5.893
5.454
5.532
37,986
-0.17(-2.91%)
May 14, 2010
5.630
5.698
5.357
5.698
23,563
+0.15(+2.63%)
May 13, 2010
5.698
5.698
5.474
5.552
11,256
+0.08(+1.42%)
May 12, 2010
5.688
5.688
5.474
5.474
8,727
-0.08(-1.40%)
May 11, 2010
5.376
5.698
5.308
5.552
21,096
-0.15(-2.56%)
May 10, 2010
5.902
6.029
5.552
5.698
28,355
+0.17(+2.99%)
May 07, 2010
5.659
5.961
5.308
5.532
15,571
-0.21(-3.73%)
May 06, 2010
5.746
5.941
5.620
5.746
50,551
+0.01(+0.17%)
May 05, 2010
5.406
5.737
5.308
5.737
51,100
+0.22(+4.06%)
May 04, 2010
5.454
5.746
5.259
5.513
55,901
+0.06(+1.07%)
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
.