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 (%)
Feb 28, 2020
1.173
1.272
1.160
1.230
18,200
-0.15(-10.84%)
Feb 27, 2020
1.370
1.391
1.290
1.380
25,603
-0.01(-0.73%)
Feb 26, 2020
1.430
1.474
1.390
1.390
11,082
-0.04(-2.78%)
Feb 25, 2020
1.620
1.740
1.430
1.430
132,667
-0.21(-12.77%)
Feb 24, 2020
1.470
1.640
1.420
1.639
103,128
+0.13(+8.57%)
Feb 21, 2020
1.550
1.550
1.509
1.510
4,200
-0.02(-1.31%)
Feb 20, 2020
1.520
1.530
1.480
1.530
5,884
+0.02(+1.32%)
Feb 19, 2020
1.540
1.589
1.500
1.510
8,404
-0.03(-1.94%)
Feb 18, 2020
1.540
1.540
1.511
1.540
6,764
+0.00(+0.00%)
Feb 14, 2020
1.600
1.615
1.510
1.540
19,500
-0.06(-3.75%)
Feb 13, 2020
1.560
1.640
1.550
1.600
15,696
-0.00(-0.02%)
Feb 12, 2020
1.630
1.630
1.570
1.600
33,611
+0.01(+0.65%)
Feb 11, 2020
1.550
1.614
1.535
1.590
14,201
+0.03(+1.92%)
Feb 10, 2020
1.560
1.641
1.480
1.560
22,677
-0.01(-0.64%)
Feb 07, 2020
1.550
1.650
1.550
1.570
22,400
+0.02(+1.29%)
Feb 06, 2020
1.610
1.638
1.520
1.550
64,695
+0.00(+0.00%)
Feb 05, 2020
1.460
1.550
1.460
1.550
22,964
+0.07(+4.73%)
Feb 04, 2020
1.510
1.516
1.480
1.480
14,606
+0.00(+0.00%)
Feb 03, 2020
1.600
1.643
1.420
1.480
38,316
-0.17(-10.21%)
Jan 31, 2020
1.780
1.780
1.610
1.648
35,000
-0.01(-0.71%)
Jan 30, 2020
1.660
1.720
1.570
1.660
164,162
-0.02(-1.19%)
Jan 29, 2020
1.590
1.730
1.590
1.680
162,320
+0.09(+5.66%)
Jan 28, 2020
1.510
1.590
1.460
1.590
27,809
+0.04(+2.58%)
Jan 27, 2020
1.640
1.660
1.550
1.550
18,445
-0.09(-5.55%)
Jan 24, 2020
1.750
1.750
1.640
1.641
46,400
-0.08(-4.59%)
Jan 23, 2020
1.730
1.740
1.680
1.720
69,573
-0.01(-0.58%)
Jan 22, 2020
1.790
2.080
1.690
1.730
455,767
+0.06(+3.59%)
Jan 21, 2020
1.550
1.720
1.550
1.670
62,284
+0.01(+0.60%)
Jan 17, 2020
1.600
1.790
1.510
1.660
335,700
+0.10(+6.41%)
Jan 16, 2020
1.320
1.580
1.290
1.560
202,869
+0.24(+18.18%)
Jan 15, 2020
1.510
1.530
1.280
1.320
211,474
-0.20(-13.16%)
Jan 14, 2020
1.710
1.710
1.510
1.520
105,239
-0.21(-12.31%)
Jan 13, 2020
1.800
1.830
1.640
1.733
72,296
-0.13(-6.81%)
Jan 10, 2020
1.790
1.900
1.725
1.860
71,000
+0.05(+2.76%)
Jan 09, 2020
1.870
1.950
1.710
1.810
199,662
-0.08(-4.23%)
Jan 08, 2020
1.920
2.080
1.560
1.890
275,568
+0.07(+3.85%)
Jan 07, 2020
2.100
2.390
1.700
1.820
1,071,925
-0.78(-30.00%)
Jan 06, 2020
1.060
4.140
1.010
2.600
22,910,380
+1.76(+210.30%)
Jan 03, 2020
0.8898
0.8996
0.7830
0.8379
26,800
-0.02(-2.29%)
Jan 02, 2020
0.8503
0.8695
0.8102
0.8575
22,090
+0.01(+1.77%)
Dec 31, 2019
0.8557
0.9200
0.7701
0.8426
42,800
+0.03(+3.39%)
Dec 30, 2019
0.7897
0.8320
0.7227
0.8150
30,170
+0.07(+9.84%)
Dec 27, 2019
0.8600
0.8700
0.7225
0.7420
73,300
-0.11(-12.70%)
Dec 26, 2019
0.7049
0.8850
0.6410
0.8499
54,200
+0.16(+22.31%)
Dec 24, 2019
0.6600
0.7397
0.6600
0.6949
9,400
-0.04(-5.26%)
Dec 23, 2019
0.7718
0.7718
0.6500
0.7335
22,337
-0.00(-0.22%)
Dec 20, 2019
0.8800
0.8900
0.7310
0.7351
38,200
-0.10(-11.65%)
Dec 19, 2019
0.8600
0.8690
0.8000
0.8320
20,419
-0.04(-4.87%)
Dec 18, 2019
0.8800
0.9443
0.8587
0.8746
22,822
-0.03(-2.82%)
Dec 17, 2019
1.030
1.030
0.8642
0.9000
74,917
-0.07(-7.12%)
Dec 16, 2019
0.9202
1.040
0.9202
0.9690
73,108
+0.04(+4.19%)
Dec 13, 2019
0.9600
1.070
0.9200
0.9300
90,500
-0.05(-5.10%)
Dec 12, 2019
1.110
1.200
0.9100
0.9800
825,481
-0.50(-33.78%)
Dec 11, 2019
0.5800
1.640
0.5800
1.480
1,665,380
+0.89(+150.80%)
Dec 10, 2019
0.6214
0.6297
0.5831
0.5901
7,988
-0.00(-0.30%)
Dec 09, 2019
0.6000
0.6120
0.5800
0.5919
19,340
-0.01(-1.35%)
Dec 06, 2019
0.5808
0.6255
0.5808
0.6000
7,800
-0.01(-1.67%)
Dec 05, 2019
0.7096
0.7096
0.6100
0.6102
28,005
-0.05(-7.94%)
Dec 04, 2019
0.6898
0.7099
0.6560
0.6628
36,062
-0.02(-2.67%)
Dec 03, 2019
0.5500
0.6899
0.5500
0.6810
37,585
+0.12(+21.56%)
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
.