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 (%)
Apr 30, 2008
4.607
4.626
4.432
4.568
5,971
+0.10(+2.18%)
Apr 29, 2008
4.393
4.578
4.393
4.471
9,654
+0.10(+2.23%)
Apr 28, 2008
4.286
4.441
4.286
4.373
5,065
-0.07(-1.54%)
Apr 25, 2008
4.383
4.441
4.364
4.441
1,101
+0.00(+0.00%)
Apr 24, 2008
4.480
4.480
4.315
4.441
7,138
-0.11(-2.36%)
Apr 23, 2008
4.500
4.548
4.480
4.548
616
-0.02(-0.43%)
Apr 22, 2008
4.568
4.568
4.568
4.568
0
+0.00(+0.00%)
Apr 21, 2008
4.519
4.568
4.480
4.568
1,950
+0.00(+0.00%)
Apr 18, 2008
4.685
4.685
4.490
4.568
7,874
-0.11(-2.29%)
Apr 17, 2008
4.695
4.714
4.568
4.675
11,601
-0.02(-0.42%)
Apr 16, 2008
4.626
4.695
4.539
4.695
16,076
+0.08(+1.69%)
Apr 15, 2008
4.529
4.656
4.510
4.617
2,566
+0.07(+1.50%)
Apr 14, 2008
4.646
4.665
4.548
4.548
5,441
-0.03(-0.64%)
Apr 11, 2008
4.529
4.626
4.422
4.578
16,916
+0.18(+3.98%)
Apr 10, 2008
4.451
4.451
4.295
4.402
11,023
-0.05(-1.09%)
Apr 09, 2008
4.393
4.451
4.393
4.451
2,156
-0.04(-0.87%)
Apr 08, 2008
4.480
4.529
4.344
4.490
9,834
-0.04(-0.86%)
Apr 07, 2008
4.324
4.568
4.324
4.529
2,768
+0.24(+5.68%)
Apr 04, 2008
4.247
4.363
4.237
4.285
8,324
+0.05(+1.15%)
Apr 03, 2008
4.441
4.451
4.227
4.237
8,253
-0.20(-4.61%)
Apr 02, 2008
4.412
4.441
4.412
4.441
2,207
+0.14(+3.17%)
Apr 01, 2008
4.169
4.383
4.052
4.305
65,781
+0.26(+6.51%)
Mar 31, 2008
5.094
5.094
3.915
4.042
73,370
-0.83(-17.00%)
Mar 28, 2008
4.734
5.143
4.734
4.870
12,330
+0.14(+2.88%)
Mar 27, 2008
4.743
4.743
4.724
4.734
2,978
-0.04(-0.82%)
Mar 26, 2008
4.734
4.821
4.734
4.772
5,254
+0.09(+1.87%)
Mar 25, 2008
4.734
4.948
4.617
4.685
6,757
+0.04(+0.84%)
Mar 24, 2008
4.617
4.958
4.578
4.646
11,654
+0.06(+1.27%)
Mar 21, 2008
4.626
4.714
4.461
4.587
16,646
+0.00(+0.00%)
Mar 20, 2008
4.626
4.714
4.461
4.587
16,646
-0.11(-2.28%)
Mar 19, 2008
4.548
4.841
4.383
4.695
16,866
-0.01(-0.21%)
Mar 18, 2008
4.529
4.880
4.529
4.704
14,760
+0.29(+6.62%)
Mar 17, 2008
4.383
4.568
4.334
4.412
5,908
-0.13(-2.79%)
Mar 14, 2008
4.724
4.724
4.441
4.539
7,180
-0.24(-5.09%)
Mar 13, 2008
4.529
4.880
4.529
4.782
10,672
+0.18(+3.81%)
Mar 12, 2008
4.636
4.710
4.471
4.607
6,116
-0.05(-1.05%)
Mar 11, 2008
4.782
4.860
4.432
4.656
13,988
-0.07(-1.48%)
Mar 10, 2008
4.753
5.133
4.656
4.726
18,568
-0.07(-1.38%)
Mar 07, 2008
5.240
5.259
4.734
4.792
31,746
-0.29(-5.75%)
Mar 06, 2008
5.413
5.591
5.072
5.084
28,160
-0.29(-5.43%)
Mar 05, 2008
5.688
5.746
5.308
5.376
34,278
-0.21(-3.83%)
Mar 04, 2008
5.454
5.702
5.308
5.591
27,450
-0.11(-1.88%)
Mar 03, 2008
5.298
5.698
5.289
5.698
31,086
+0.28(+5.22%)
Feb 29, 2008
5.454
5.600
5.269
5.415
35,713
-0.14(-2.46%)
Feb 28, 2008
5.727
5.727
5.357
5.552
57,702
-0.25(-4.36%)
Feb 27, 2008
5.746
6.126
5.454
5.805
33,456
-0.17(-2.90%)
Feb 26, 2008
5.951
6.097
5.756
5.978
109,931
+0.02(+0.36%)
Feb 25, 2008
5.795
6.263
5.727
5.957
209,049
+0.18(+3.13%)
Feb 22, 2008
5.707
5.805
5.542
5.776
81,679
+0.16(+2.77%)
Feb 21, 2008
5.571
5.714
5.191
5.620
63,433
-0.03(-0.52%)
Feb 20, 2008
5.182
5.727
4.743
5.649
200,951
+0.49(+9.43%)
Feb 19, 2008
5.055
5.902
4.626
5.162
358,043
+0.06(+1.15%)
Feb 18, 2008
4.636
5.143
4.383
5.104
111,548
+0.00(+0.00%)
Feb 15, 2008
4.636
5.143
4.383
5.104
109,587
+0.40(+8.49%)
Feb 14, 2008
4.743
4.743
4.461
4.704
30,039
+0.01(+0.21%)
Feb 13, 2008
5.055
5.104
4.500
4.695
94,734
-0.32(-6.41%)
Feb 12, 2008
4.393
5.240
4.198
5.016
370,286
+0.80(+18.94%)
Feb 11, 2008
4.285
4.383
4.157
4.217
16,444
-0.02(-0.46%)
Feb 08, 2008
4.334
4.656
4.110
4.237
92,783
-0.18(-3.97%)
Feb 07, 2008
4.831
5.065
4.217
4.412
222,872
-0.72(-14.04%)
Feb 06, 2008
3.867
5.133
3.750
5.133
595,470
+1.25(+32.08%)
Feb 05, 2008
3.818
3.886
3.799
3.886
5,474
-0.00(-0.00%)
Feb 04, 2008
3.886
3.896
3.799
3.886
9,646
-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
.