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 (%)
Aug 29, 2008
4.831
4.841
4.714
4.841
1,334
+0.00(+0.00%)
Aug 28, 2008
4.519
4.860
4.519
4.841
5,441
+0.18(+3.76%)
Aug 27, 2008
4.675
4.675
4.558
4.665
9,295
-0.01(-0.21%)
Aug 26, 2008
4.695
4.724
4.587
4.675
38,912
+0.06(+1.27%)
Aug 25, 2008
4.695
4.695
4.558
4.617
36,859
+0.01(+0.21%)
Aug 22, 2008
4.519
4.802
4.519
4.607
10,176
-0.09(-1.87%)
Aug 21, 2008
4.578
4.860
4.568
4.695
32,848
+0.12(+2.55%)
Aug 20, 2008
4.607
4.607
4.490
4.578
11,191
-0.01(-0.21%)
Aug 19, 2008
4.597
4.607
4.441
4.587
16,016
+0.00(+0.00%)
Aug 18, 2008
5.113
5.113
4.539
4.587
48,411
-0.45(-8.90%)
Aug 15, 2008
5.094
5.094
5.016
5.035
21,561
+0.05(+0.98%)
Aug 14, 2008
5.016
5.230
4.656
4.987
15,696
-0.03(-0.58%)
Aug 13, 2008
5.298
5.337
4.841
5.016
35,767
-0.29(-5.50%)
Aug 12, 2008
5.766
5.873
5.074
5.308
68,140
-0.13(-2.33%)
Aug 11, 2008
5.746
5.746
5.308
5.435
11,447
-0.14(-2.45%)
Aug 08, 2008
5.493
5.688
5.493
5.571
18,105
+0.10(+1.78%)
Aug 07, 2008
5.367
5.493
5.357
5.474
5,898
+0.09(+1.63%)
Aug 06, 2008
5.279
5.396
5.269
5.386
25,394
+0.04(+0.73%)
Aug 05, 2008
5.893
5.910
5.016
5.347
79,249
-0.63(-10.59%)
Aug 04, 2008
5.844
5.990
5.844
5.980
3,137
-0.01(-0.16%)
Aug 01, 2008
5.893
6.019
5.552
5.990
6,403
-0.02(-0.32%)
Jul 31, 2008
5.951
6.039
5.610
6.009
3,624
+0.17(+2.84%)
Jul 30, 2008
5.932
5.932
5.300
5.844
14,938
-0.11(-1.80%)
Jul 29, 2008
5.951
6.039
5.789
5.951
18,958
-0.01(-0.16%)
Jul 28, 2008
5.756
6.224
5.756
5.961
6,837
+0.20(+3.55%)
Jul 25, 2008
5.620
6.263
5.542
5.756
15,859
-0.26(-4.37%)
Jul 24, 2008
6.224
6.711
5.902
6.019
10,117
-0.29(-4.63%)
Jul 23, 2008
6.350
6.584
5.406
6.311
37,012
-0.50(-7.30%)
Jul 22, 2008
6.945
7.081
6.779
6.808
8,232
-0.14(-1.96%)
Jul 21, 2008
7.091
7.091
6.818
6.944
8,108
-0.04(-0.56%)
Jul 18, 2008
6.584
7.091
6.584
6.983
12,546
-0.08(-1.10%)
Jul 17, 2008
6.915
7.110
6.662
7.061
25,410
+0.06(+0.83%)
Jul 16, 2008
7.013
7.022
6.925
7.003
8,084
+0.14(+1.99%)
Jul 15, 2008
6.818
6.886
6.574
6.867
24,551
+0.05(+0.71%)
Jul 14, 2008
6.750
6.857
6.721
6.818
19,558
+0.14(+2.04%)
Jul 11, 2008
6.526
6.691
6.526
6.681
17,413
+0.14(+2.08%)
Jul 10, 2008
6.380
6.545
6.331
6.545
19,953
+0.21(+3.38%)
Jul 09, 2008
6.233
6.350
6.058
6.331
17,967
+0.07(+1.09%)
Jul 08, 2008
6.087
6.272
5.805
6.263
10,191
+0.16(+2.55%)
Jul 07, 2008
5.844
6.107
5.844
6.107
28,185
+0.10(+1.62%)
Jul 04, 2008
5.990
6.428
5.941
6.009
14,867
+0.00(+0.00%)
Jul 03, 2008
5.990
6.428
5.941
6.009
14,867
-0.30(-4.78%)
Jul 02, 2008
5.630
6.380
5.630
6.311
5,144
+0.17(+2.69%)
Jul 01, 2008
5.815
6.146
5.620
6.146
50,719
+0.26(+4.47%)
Jun 30, 2008
5.259
5.941
5.259
5.883
33,978
+0.21(+3.78%)
Jun 27, 2008
5.620
5.737
5.542
5.669
11,376
+0.17(+3.01%)
Jun 26, 2008
5.357
5.698
5.221
5.503
11,275
-0.02(-0.35%)
Jun 25, 2008
5.065
5.542
5.065
5.522
15,283
+0.04(+0.71%)
Jun 24, 2008
5.221
5.483
5.221
5.483
7,751
+0.06(+1.08%)
Jun 23, 2008
5.415
5.503
5.055
5.425
14,798
+0.00(+0.00%)
Jun 20, 2008
5.678
5.688
5.045
5.425
29,145
-0.06(-1.07%)
Jun 19, 2008
5.250
5.552
5.250
5.483
43,524
+0.28(+5.43%)
Jun 18, 2008
4.977
5.221
4.802
5.201
17,470
+0.02(+0.38%)
Jun 17, 2008
4.850
5.182
4.597
5.182
37,389
+0.38(+7.91%)
Jun 16, 2008
4.617
4.811
4.578
4.802
14,787
+0.00(+0.00%)
Jun 13, 2008
4.480
4.870
4.480
4.802
10,061
+0.34(+7.64%)
Jun 12, 2008
4.334
4.587
4.334
4.461
5,845
+0.09(+2.00%)
Jun 11, 2008
4.383
4.402
4.334
4.373
7,495
-0.05(-1.10%)
Jun 10, 2008
4.461
4.529
4.354
4.422
7,289
-0.11(-2.37%)
Jun 09, 2008
4.792
4.792
4.461
4.529
20,808
-0.19(-3.93%)
Jun 06, 2008
4.938
4.967
4.714
4.714
12,222
-0.12(-2.42%)
Jun 05, 2008
4.792
4.860
4.675
4.831
21,504
+0.05(+1.02%)
Jun 04, 2008
4.792
5.065
4.772
4.782
23,212
-0.08(-1.60%)
Jun 03, 2008
5.055
5.055
4.811
4.860
5,954
-0.01(-0.20%)
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
.