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, 2011
6.277
6.534
6.188
6.534
7,385
+0.12(+1.85%)
Feb 25, 2011
6.346
6.524
6.301
6.415
8,181
+0.02(+0.31%)
Feb 24, 2011
5.999
6.462
5.999
6.396
31,857
+0.40(+6.60%)
Feb 23, 2011
6.009
6.188
5.999
5.999
3,242
-0.05(-0.82%)
Feb 22, 2011
6.088
6.088
5.999
6.049
5,056
-0.16(-2.55%)
Feb 17, 2011
6.049
6.207
6.207
6.207
3,939
-0.03(-0.48%)
Feb 16, 2011
6.088
6.237
5.980
6.237
4,747
+0.16(+2.61%)
Feb 15, 2011
6.009
6.079
5.980
6.079
707
+0.01(+0.16%)
Feb 14, 2011
5.999
6.079
5.950
6.069
4,545
-0.02(-0.33%)
Feb 11, 2011
6.079
6.088
5.950
6.088
6,194
+0.03(+0.49%)
Feb 10, 2011
5.960
6.059
5.950
6.059
1,694
-0.06(-0.97%)
Feb 09, 2011
5.900
6.118
5.900
6.118
8,252
+0.16(+2.66%)
Feb 08, 2011
6.128
6.128
5.950
5.960
6,762
-0.02(-0.33%)
Feb 07, 2011
6.237
6.395
5.950
5.980
4,747
-0.20(-3.21%)
Feb 04, 2011
5.891
6.178
5.891
6.178
11,789
+0.28(+4.74%)
Feb 03, 2011
5.910
5.910
5.891
5.898
3,584
-0.01(-0.21%)
Feb 02, 2011
5.891
5.910
5.891
5.910
3,850
+0.02(+0.33%)
Feb 01, 2011
5.940
5.940
5.891
5.891
1,303
-0.05(-0.83%)
Jan 31, 2011
5.891
5.940
5.891
5.940
3,434
+0.00(+0.00%)
Jan 28, 2011
5.989
5.989
5.891
5.940
6,093
-0.04(-0.66%)
Jan 27, 2011
6.069
6.138
5.940
5.980
3,689
-0.22(-3.51%)
Jan 26, 2011
6.271
6.271
6.088
6.197
2,868
-0.09(-1.42%)
Jan 25, 2011
6.514
6.534
6.173
6.287
4,117
-0.16(-2.46%)
Jan 24, 2011
6.118
6.534
6.118
6.445
13,157
+0.32(+5.17%)
Jan 21, 2011
6.138
6.227
6.121
6.128
13,770
+0.06(+0.98%)
Jan 20, 2011
6.009
6.088
6.003
6.069
13,906
+0.09(+1.49%)
Jan 19, 2011
5.989
5.989
5.920
5.980
9,937
+0.09(+1.51%)
Jan 18, 2011
5.752
5.940
5.752
5.891
14,104
-0.05(-0.83%)
Jan 14, 2011
5.960
5.960
5.732
5.940
21,005
+0.13(+2.18%)
Jan 13, 2011
5.881
5.940
5.813
5.813
9,907
-0.02(-0.31%)
Jan 12, 2011
5.683
5.831
5.593
5.831
11,669
+0.11(+1.90%)
Jan 11, 2011
5.801
5.801
5.653
5.722
12,868
-0.06(-1.03%)
Jan 10, 2011
5.891
5.900
5.742
5.782
12,454
-0.13(-2.18%)
Jan 07, 2011
6.059
6.138
5.910
5.910
3,842
-0.13(-2.13%)
Jan 06, 2011
5.920
6.088
5.851
6.039
9,851
+0.12(+2.01%)
Jan 05, 2011
6.049
6.049
5.851
5.920
4,088
+0.02(+0.34%)
Jan 04, 2011
5.871
5.920
5.871
5.900
2,650
+0.03(+0.51%)
Jan 03, 2011
5.999
5.999
5.782
5.871
6,658
-0.07(-1.17%)
Dec 31, 2010
6.039
6.039
5.792
5.940
5,306
-0.08(-1.32%)
Dec 30, 2010
5.910
6.059
5.752
6.019
5,335
+0.11(+1.84%)
Dec 29, 2010
6.138
6.138
5.910
5.910
8,104
-0.22(-3.54%)
Dec 28, 2010
5.940
6.138
5.900
6.127
33,208
+0.17(+2.81%)
Dec 27, 2010
5.980
5.989
5.801
5.960
5,908
-0.02(-0.33%)
Dec 23, 2010
6.029
6.029
5.743
5.980
11,083
-0.05(-0.82%)
Dec 22, 2010
5.861
6.088
5.861
6.029
8,146
+0.17(+2.96%)
Dec 21, 2010
5.752
5.930
5.752
5.856
13,951
+0.02(+0.42%)
Dec 20, 2010
5.752
6.019
5.742
5.831
17,844
-0.14(-2.32%)
Dec 17, 2010
5.861
6.138
5.836
5.970
28,843
+0.16(+2.73%)
Dec 16, 2010
5.841
5.920
5.722
5.811
15,373
+0.03(+0.51%)
Dec 15, 2010
5.890
5.890
5.723
5.782
7,766
-0.09(-1.50%)
Dec 14, 2010
5.654
5.870
5.585
5.870
19,540
+0.17(+2.93%)
Dec 13, 2010
5.890
5.890
5.595
5.703
15,332
-0.24(-3.97%)
Dec 10, 2010
5.899
6.037
5.742
5.939
14,053
-0.01(-0.16%)
Dec 09, 2010
5.840
5.948
5.840
5.948
4,614
+0.05(+0.83%)
Dec 08, 2010
5.477
5.968
5.477
5.899
48,019
+0.32(+5.81%)
Dec 07, 2010
5.585
5.634
5.330
5.575
26,345
-0.07(-1.22%)
Dec 06, 2010
5.693
5.693
5.526
5.644
22,048
-0.11(-1.88%)
Dec 03, 2010
5.625
5.870
5.536
5.752
26,900
+0.07(+1.21%)
Dec 02, 2010
5.703
5.791
5.497
5.683
44,851
+0.06(+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
.