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, 2015
3.300
3.420
3.420
3.420
9,800
-0.02(-0.58%)
Jul 29, 2015
3.400
3.440
3.400
3.440
4,260
+0.14(+4.24%)
Jul 28, 2015
3.300
3.300
3.300
3.300
881
+0.00(+0.00%)
Jul 27, 2015
3.270
3.340
3.270
3.300
1,211
+0.00(+0.00%)
Jul 24, 2015
3.380
3.380
3.270
3.300
5,423
-0.07(-2.08%)
Jul 23, 2015
3.400
3.400
3.300
3.370
5,103
+0.01(+0.29%)
Jul 22, 2015
3.360
3.360
3.360
3.360
945
-0.05(-1.46%)
Jul 21, 2015
3.410
3.570
3.280
3.410
10,789
-0.17(-4.75%)
Jul 20, 2015
3.510
3.580
3.280
3.580
6,500
+0.09(+2.58%)
Jul 17, 2015
3.550
3.550
3.490
3.490
1,650
-0.10(-2.79%)
Jul 16, 2015
3.640
3.640
3.590
3.590
1,610
-0.07(-1.91%)
Jul 15, 2015
3.690
3.690
3.660
3.660
1,601
+0.01(+0.22%)
Jul 14, 2015
3.570
3.656
3.550
3.652
10,300
+0.02(+0.61%)
Jul 13, 2015
3.690
3.700
3.630
3.630
9,315
+0.02(+0.55%)
Jul 10, 2015
3.600
3.624
3.600
3.610
8,963
-0.09(-2.43%)
Jul 09, 2015
3.700
3.700
3.700
3.700
221
-0.02(-0.54%)
Jul 02, 2015
3.700
3.720
3.720
3.720
15,800
+0.08(+2.19%)
Jul 01, 2015
3.628
3.640
3.628
3.640
2,986
+0.02(+0.68%)
Jun 30, 2015
3.611
3.640
3.592
3.615
5,113
+0.07(+1.85%)
Jun 29, 2015
3.690
3.690
3.535
3.550
2,350
-0.12(-3.14%)
Jun 26, 2015
3.590
3.754
3.500
3.665
9,325
+0.02(+0.69%)
Jun 25, 2015
3.640
3.640
3.550
3.640
2,281
+0.00(+0.00%)
Jun 24, 2015
3.640
3.640
3.640
3.640
115
-0.03(-0.82%)
Jun 23, 2015
3.620
3.670
3.550
3.670
23,306
+0.03(+0.86%)
Jun 22, 2015
3.790
3.790
3.620
3.639
9,937
-0.03(-0.85%)
Jun 19, 2015
3.739
3.739
3.668
3.670
5,127
+0.00(+0.00%)
Jun 18, 2015
3.770
3.770
3.660
3.670
36,031
-0.03(-0.81%)
Jun 17, 2015
3.800
3.800
3.700
3.700
9,188
-0.10(-2.63%)
Jun 15, 2015
3.800
3.800
3.800
3.800
151
-0.11(-2.81%)
Jun 12, 2015
3.910
3.950
3.780
3.910
4,704
-0.00(-0.00%)
Jun 11, 2015
3.910
3.910
3.910
3.910
200
+0.12(+3.17%)
Jun 10, 2015
3.910
3.910
3.790
3.790
2,481
-0.10(-2.57%)
Jun 09, 2015
3.850
3.910
3.850
3.890
5,499
+0.10(+2.64%)
Jun 08, 2015
3.930
3.930
3.790
3.790
3,182
-0.02(-0.52%)
Jun 05, 2015
3.790
3.810
3.790
3.810
403
+0.00(+0.00%)
Jun 04, 2015
3.810
3.810
3.810
3.810
475
-0.04(-1.04%)
Jun 03, 2015
3.980
3.980
3.840
3.850
1,599
-0.13(-3.27%)
Jun 02, 2015
3.890
4.000
3.763
3.980
21,316
+0.17(+4.46%)
Jun 01, 2015
3.940
3.940
3.730
3.810
3,486
-0.05(-1.30%)
May 29, 2015
3.710
3.870
3.700
3.860
1,922
+0.02(+0.52%)
May 28, 2015
3.610
3.940
3.610
3.840
28,099
+0.11(+2.95%)
May 27, 2015
3.600
3.790
3.590
3.730
8,530
+0.05(+1.36%)
May 26, 2015
3.690
3.690
3.590
3.680
3,133
+0.09(+2.51%)
May 22, 2015
3.620
3.590
3.590
3.590
25,800
-0.11(-2.97%)
May 21, 2015
3.740
3.740
3.610
3.700
24,297
-0.02(-0.54%)
May 20, 2015
4.050
4.100
3.680
3.720
59,191
-0.33(-8.13%)
May 19, 2015
3.711
4.290
3.711
4.049
163,899
+0.35(+9.43%)
May 18, 2015
3.805
3.820
3.700
3.700
8,025
-0.10(-2.63%)
May 15, 2015
3.830
3.830
3.800
3.800
2,750
-0.06(-1.55%)
May 14, 2015
3.829
3.906
3.829
3.860
14,976
+0.04(+1.05%)
May 13, 2015
3.820
3.820
3.820
3.820
100
-0.22(-5.45%)
May 12, 2015
4.040
4.080
3.950
4.040
8,652
-0.01(-0.25%)
May 11, 2015
4.083
4.083
4.050
4.050
2,402
-0.05(-1.22%)
May 08, 2015
4.090
4.100
4.083
4.100
730
+0.10(+2.50%)
May 07, 2015
4.000
4.010
4.000
4.000
2,787
+0.02(+0.50%)
May 06, 2015
4.000
4.000
3.900
3.980
2,200
+0.00(+0.00%)
May 05, 2015
3.950
3.980
3.920
3.980
4,172
-0.01(-0.25%)
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
.