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 (%)
Sep 30, 2020
1.680
1.690
1.470
1.650
302,780
+0.05(+3.12%)
Sep 29, 2020
1.470
1.840
1.470
1.600
756,925
+0.16(+11.11%)
Sep 28, 2020
1.460
1.490
1.410
1.440
81,282
-0.03(-2.04%)
Sep 25, 2020
1.600
1.650
1.430
1.470
294,100
+0.01(+0.68%)
Sep 24, 2020
1.310
1.540
1.300
1.460
367,235
+0.13(+9.77%)
Sep 23, 2020
1.380
1.400
1.320
1.330
43,469
-0.05(-3.62%)
Sep 22, 2020
1.370
1.420
1.350
1.380
36,653
+0.00(+0.00%)
Sep 21, 2020
1.400
1.400
1.360
1.380
23,026
-0.02(-1.43%)
Sep 18, 2020
1.390
1.439
1.350
1.400
21,600
+0.00(+0.00%)
Sep 17, 2020
1.400
1.400
1.379
1.400
40,249
-0.01(-0.71%)
Sep 16, 2020
1.480
1.500
1.390
1.410
67,875
-0.01(-0.70%)
Sep 15, 2020
1.390
1.440
1.390
1.420
14,740
+0.02(+1.43%)
Sep 14, 2020
1.430
1.430
1.370
1.400
24,730
+0.01(+0.72%)
Sep 11, 2020
1.450
1.490
1.337
1.390
41,500
-0.04(-2.80%)
Sep 10, 2020
1.390
1.480
1.390
1.430
18,652
+0.01(+0.70%)
Sep 09, 2020
1.410
1.480
1.410
1.420
81,047
+0.02(+1.43%)
Sep 08, 2020
1.380
1.480
1.350
1.400
137,639
+0.02(+1.45%)
Sep 04, 2020
1.340
1.380
1.330
1.380
74,600
+0.03(+2.22%)
Sep 03, 2020
1.350
1.400
1.330
1.350
58,696
+0.00(+0.00%)
Sep 02, 2020
1.400
1.440
1.340
1.350
60,221
-0.07(-4.93%)
Sep 01, 2020
1.430
1.450
1.360
1.420
81,719
-0.05(-3.40%)
Aug 31, 2020
1.470
1.490
1.430
1.470
96,810
-0.02(-1.34%)
Aug 28, 2020
1.460
1.550
1.460
1.490
48,900
+0.00(+0.00%)
Aug 27, 2020
1.540
1.620
1.480
1.490
70,995
-0.06(-3.87%)
Aug 26, 2020
1.700
1.700
1.520
1.550
187,462
-0.13(-7.74%)
Aug 25, 2020
1.450
1.710
1.350
1.680
686,322
+0.23(+15.86%)
Aug 24, 2020
1.590
1.590
1.340
1.450
191,942
-0.18(-11.04%)
Aug 21, 2020
1.580
1.690
1.580
1.630
147,600
+0.07(+4.49%)
Aug 20, 2020
1.870
1.870
1.560
1.560
244,605
-0.36(-18.75%)
Aug 19, 2020
1.960
1.990
1.870
1.920
71,069
-0.04(-2.04%)
Aug 18, 2020
1.930
2.060
1.800
1.960
322,934
-0.01(-0.51%)
Aug 17, 2020
2.180
2.220
1.900
1.970
244,089
-0.18(-8.37%)
Aug 14, 2020
2.820
2.860
2.050
2.150
924,500
-0.67(-23.76%)
Aug 13, 2020
2.720
3.090
2.700
2.820
1,484,783
+0.09(+3.30%)
Aug 12, 2020
2.750
2.790
2.700
2.730
161,791
-0.01(-0.36%)
Aug 11, 2020
2.800
2.980
2.720
2.740
418,384
-0.03(-1.08%)
Aug 10, 2020
2.750
2.870
2.720
2.770
193,122
+0.05(+1.84%)
Aug 07, 2020
2.660
2.850
2.660
2.720
194,700
+0.02(+0.74%)
Aug 06, 2020
2.570
2.800
2.570
2.700
383,710
+0.09(+3.45%)
Aug 05, 2020
2.520
2.750
2.480
2.610
547,025
+0.10(+3.98%)
Aug 04, 2020
2.550
2.550
2.470
2.510
79,082
-0.02(-0.79%)
Aug 03, 2020
2.460
2.590
2.460
2.530
182,899
+0.07(+2.85%)
Jul 31, 2020
2.600
2.607
2.420
2.460
165,100
-0.16(-6.11%)
Jul 30, 2020
2.610
2.910
2.580
2.620
577,448
+0.00(+0.00%)
Jul 29, 2020
2.590
2.720
2.570
2.620
179,572
+0.03(+1.16%)
Jul 28, 2020
2.610
2.640
2.530
2.590
67,595
-0.06(-2.26%)
Jul 27, 2020
2.660
2.660
2.500
2.650
191,248
+0.02(+0.76%)
Jul 24, 2020
2.720
2.720
2.550
2.630
287,400
-0.15(-5.40%)
Jul 23, 2020
2.790
2.930
2.620
2.780
1,370,954
+0.15(+5.70%)
Jul 22, 2020
2.730
2.780
2.620
2.630
149,781
-0.09(-3.31%)
Jul 21, 2020
2.660
2.830
2.620
2.720
169,226
-0.02(-0.73%)
Jul 20, 2020
2.740
2.800
2.650
2.740
134,977
+0.00(+0.00%)
Jul 17, 2020
2.950
2.950
2.710
2.740
234,400
-0.13(-4.53%)
Jul 16, 2020
2.680
3.000
2.540
2.870
964,910
+0.16(+5.90%)
Jul 15, 2020
2.580
2.830
2.540
2.710
158,094
+0.11(+4.23%)
Jul 14, 2020
2.720
2.720
2.490
2.600
157,348
-0.03(-1.14%)
Jul 13, 2020
2.860
2.890
2.610
2.630
251,593
-0.23(-8.04%)
Jul 10, 2020
2.800
3.050
2.700
2.860
469,100
+0.19(+7.12%)
Jul 09, 2020
2.890
2.950
2.590
2.670
515,463
-0.13(-4.64%)
Jul 08, 2020
2.990
3.190
2.750
2.800
290,523
-0.24(-7.89%)
Jul 07, 2020
2.990
3.150
2.820
3.040
223,163
-0.13(-4.10%)
Jul 06, 2020
2.970
3.320
2.810
3.170
913,704
+0.51(+19.17%)
Jul 02, 2020
2.600
2.860
2.510
2.660
644,900
+0.08(+3.10%)
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
.