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 (%)
Oct 29, 2004
1.344
1.344
1.315
1.315
3,388
+0.00(+0.00%)
Oct 28, 2004
1.315
1.315
1.315
1.315
4,517
-0.03(-2.17%)
Oct 27, 2004
1.266
1.344
1.266
1.344
6,981
+0.08(+6.15%)
Oct 26, 2004
1.266
1.266
1.227
1.266
1,334
+0.05(+4.00%)
Oct 25, 2004
1.266
1.286
1.217
1.217
8,008
-0.09(-6.79%)
Oct 22, 2004
1.432
1.441
1.276
1.306
19,302
-0.15(-10.60%)
Oct 21, 2004
1.461
1.461
1.461
1.461
0
+0.00(+0.00%)
Oct 20, 2004
1.461
1.461
1.461
1.461
1,129
+0.00(+0.00%)
Oct 19, 2004
1.480
1.480
1.461
1.461
308
+0.00(+0.00%)
Oct 18, 2004
1.461
1.471
1.461
1.461
5,544
+0.04(+2.74%)
Oct 15, 2004
1.412
1.422
1.364
1.422
2,156
-0.03(-2.01%)
Oct 14, 2004
1.461
1.461
1.364
1.451
1,129
-0.02(-1.32%)
Oct 13, 2004
1.472
1.472
1.471
1.471
308
-0.03(-1.95%)
Oct 12, 2004
1.510
1.510
1.500
1.500
821
-0.02(-1.28%)
Oct 11, 2004
1.510
1.519
1.510
1.519
1,129
+0.03(+1.96%)
Oct 08, 2004
1.480
1.490
1.480
1.490
2,258
+0.01(+0.66%)
Oct 07, 2004
1.539
1.539
1.480
1.480
2,156
+0.04(+2.70%)
Oct 06, 2004
1.451
1.461
1.412
1.441
924
+0.02(+1.37%)
Oct 05, 2004
1.451
1.451
1.393
1.422
2,566
-0.02(-1.28%)
Oct 04, 2004
1.365
1.441
1.365
1.441
1,232
+0.08(+5.64%)
Oct 01, 2004
1.421
1.422
1.364
1.364
7,289
-0.04(-2.78%)
Sep 30, 2004
1.471
1.471
1.393
1.403
1,026
-0.06(-4.00%)
Sep 29, 2004
1.364
1.461
1.364
1.461
2,464
+0.05(+3.45%)
Sep 28, 2004
1.411
1.421
1.373
1.412
3,798
-0.04(-2.75%)
Sep 27, 2004
1.471
1.472
1.364
1.452
1,848
-0.10(-6.23%)
Sep 24, 2004
1.549
1.549
1.549
1.549
0
+0.00(+0.00%)
Sep 23, 2004
1.549
1.549
1.549
1.549
3,285
+0.05(+3.25%)
Sep 22, 2004
1.714
1.714
1.500
1.500
4,004
+0.12(+8.45%)
Sep 21, 2004
1.510
1.529
1.374
1.383
18,891
-0.08(-5.33%)
Sep 20, 2004
1.461
1.510
1.334
1.461
10,985
-0.09(-5.66%)
Sep 17, 2004
1.509
1.549
1.509
1.549
3,490
+0.09(+6.00%)
Sep 16, 2004
1.461
1.489
1.450
1.461
5,544
-0.04(-2.34%)
Sep 15, 2004
1.461
1.510
1.461
1.496
2,361
+0.07(+5.21%)
Sep 14, 2004
1.432
1.480
1.422
1.422
3,182
+0.06(+4.29%)
Sep 13, 2004
1.441
1.480
1.286
1.364
13,039
-0.10(-6.67%)
Sep 10, 2004
1.558
1.578
1.364
1.461
27,618
-0.10(-6.25%)
Sep 09, 2004
1.558
1.646
1.558
1.558
10,883
+0.05(+3.16%)
Sep 08, 2004
1.511
1.511
1.511
1.511
102
+0.00(+0.00%)
Sep 07, 2004
1.520
1.521
1.511
1.511
718
-0.05(-3.06%)
Sep 03, 2004
1.558
1.558
1.558
1.558
308
+0.00(+0.00%)
Sep 02, 2004
1.557
1.608
1.557
1.558
3,080
-0.03(-1.90%)
Sep 01, 2004
1.646
1.646
1.538
1.589
5,544
+0.08(+5.23%)
Aug 31, 2004
1.510
1.510
1.510
1.510
2,156
-0.05(-3.13%)
Aug 30, 2004
1.578
1.636
1.558
1.558
12,628
-0.02(-1.23%)
Aug 27, 2004
1.597
1.597
1.393
1.578
15,298
+0.21(+15.63%)
Aug 26, 2004
1.500
1.500
1.334
1.365
9,343
-0.12(-7.83%)
Aug 25, 2004
1.558
1.558
1.373
1.480
12,731
-0.05(-3.18%)
Aug 24, 2004
1.704
1.704
1.422
1.529
26,386
-0.18(-10.29%)
Aug 23, 2004
1.851
1.851
1.704
1.704
8,624
-0.11(-5.91%)
Aug 20, 2004
1.792
1.890
1.792
1.812
6,673
-0.08(-4.07%)
Aug 19, 2004
1.909
1.909
1.714
1.889
2,156
-0.02(-1.02%)
Aug 18, 2004
1.724
1.919
1.724
1.908
4,722
+0.11(+5.89%)
Aug 17, 2004
1.948
1.948
1.588
1.802
32,239
-0.15(-7.50%)
Aug 16, 2004
1.948
1.948
1.948
1.948
308
-0.03(-1.48%)
Aug 13, 2004
1.977
2.026
1.977
1.977
6,879
-0.01(-0.49%)
Aug 12, 2004
1.987
1.987
1.987
1.987
410
+0.00(+0.00%)
Aug 11, 2004
2.006
2.006
1.987
1.987
1,540
-0.02(-0.97%)
Aug 10, 2004
2.094
2.094
2.006
2.006
1,642
+0.06(+3.00%)
Aug 09, 2004
1.967
1.967
1.899
1.948
13,347
+0.00(+0.00%)
Aug 06, 2004
2.075
2.075
1.948
1.948
718
-0.03(-1.48%)
Aug 05, 2004
1.977
1.977
1.977
1.977
1,745
+0.00(+0.00%)
Aug 04, 2004
1.987
2.055
1.977
1.977
2,772
-0.01(-0.49%)
Aug 03, 2004
1.997
2.094
1.987
1.987
8,419
+0.11(+5.70%)
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
.