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 (%)
Jan 28, 2010
2.522
2.522
2.522
2.522
0
+0.10(+4.01%)
Jan 27, 2010
2.474
2.484
2.425
2.425
2,646
-0.06(-2.35%)
Jan 26, 2010
2.484
2.523
2.483
2.484
2,053
-0.14(-5.20%)
Jan 25, 2010
2.669
2.669
2.620
2.620
410
+0.19(+8.03%)
Jan 22, 2010
2.445
2.454
2.425
2.425
924
-0.02(-0.80%)
Jan 21, 2010
2.484
2.484
2.445
2.445
1,029
+0.01(+0.40%)
Jan 20, 2010
2.425
2.435
2.425
2.435
10,369
+0.00(+0.00%)
Jan 19, 2010
2.532
2.571
2.425
2.435
2,408
-0.10(-3.85%)
Jan 15, 2010
2.630
2.532
2.532
2.532
10,267
-0.00(-0.00%)
Jan 14, 2010
2.562
2.581
2.532
2.532
4,783
+0.11(+4.42%)
Jan 13, 2010
2.425
2.425
2.425
2.425
2,258
+0.00(+0.00%)
Jan 12, 2010
2.571
2.571
2.425
2.425
2,388
-0.12(-4.60%)
Jan 11, 2010
2.474
2.552
2.474
2.542
2,363
+0.11(+4.40%)
Jan 07, 2010
2.396
2.435
2.435
2.435
5,749
+0.02(+0.81%)
Jan 06, 2010
2.386
2.425
2.289
2.415
9,419
+0.08(+3.33%)
Jan 05, 2010
2.338
2.338
2.338
2.338
2,258
+0.00(+0.00%)
Jan 04, 2010
2.260
2.338
2.260
2.338
8,232
+0.12(+5.26%)
Dec 31, 2009
2.221
2.221
2.221
2.221
2,361
+0.03(+1.33%)
Dec 30, 2009
2.191
2.192
2.191
2.192
3,008
+0.00(+0.00%)
Dec 29, 2009
2.201
2.201
2.191
2.191
2,452
-0.05(-2.17%)
Dec 28, 2009
2.182
2.240
2.182
2.240
2,464
+0.06(+2.68%)
Dec 24, 2009
2.338
2.338
2.182
2.182
9,856
-0.16(-6.67%)
Dec 23, 2009
2.215
2.386
2.191
2.338
5,888
+0.14(+6.19%)
Dec 22, 2009
2.230
2.264
2.182
2.201
7,557
-0.20(-8.50%)
Dec 21, 2009
2.269
2.406
2.269
2.406
8,111
+0.22(+10.27%)
Dec 18, 2009
2.182
2.240
2.182
2.182
3,625
+0.00(+0.00%)
Dec 17, 2009
2.191
2.260
2.182
2.182
2,977
-0.10(-4.27%)
Dec 14, 2009
2.182
2.279
2.279
2.279
616
+0.04(+1.73%)
Dec 11, 2009
2.279
2.279
2.182
2.240
1,642
-0.01(-0.43%)
Dec 10, 2009
2.289
2.338
2.182
2.250
10,138
-0.04(-1.74%)
Dec 09, 2009
2.289
2.299
2.289
2.290
2,575
-0.02(-0.81%)
Dec 08, 2009
2.415
2.415
2.308
2.308
562
-0.08(-3.26%)
Dec 07, 2009
2.299
2.386
2.299
2.386
410
-0.00(-0.00%)
Dec 04, 2009
2.269
2.386
2.230
2.386
7,879
+0.13(+5.60%)
Dec 03, 2009
2.240
2.279
2.240
2.260
2,566
+0.12(+5.45%)
Dec 02, 2009
2.182
2.279
2.143
2.143
7,167
+0.00(+0.00%)
Dec 01, 2009
2.240
2.240
2.084
2.143
16,016
+0.03(+1.38%)
Nov 30, 2009
2.269
2.269
2.114
2.114
12,012
-0.04(-1.79%)
Nov 25, 2009
2.143
2.152
2.152
2.152
6,262
+0.04(+1.82%)
Nov 24, 2009
2.104
2.221
2.084
2.114
22,279
+0.03(+1.40%)
Nov 23, 2009
2.084
2.104
2.084
2.084
2,156
-0.09(-4.03%)
Nov 20, 2009
2.104
2.240
2.055
2.172
15,852
+0.03(+1.36%)
Nov 19, 2009
2.055
2.144
2.045
2.143
13,629
+0.05(+2.34%)
Nov 18, 2009
2.094
2.143
2.055
2.094
7,520
-0.01(-0.48%)
Nov 17, 2009
2.104
2.114
2.094
2.104
16,222
-0.12(-5.47%)
Nov 16, 2009
2.104
2.230
2.104
2.226
7,778
-0.05(-2.35%)
Nov 13, 2009
2.162
2.279
2.123
2.279
5,852
+0.12(+5.41%)
Nov 12, 2009
2.065
2.260
2.065
2.162
18,565
+0.12(+5.71%)
Nov 11, 2009
2.075
2.386
1.899
2.045
148,675
+0.05(+2.43%)
Nov 09, 2009
1.997
1.997
1.997
1.997
0
+0.00(+0.01%)
Nov 06, 2009
2.055
2.055
1.987
1.997
2,792
-0.05(-2.38%)
Nov 05, 2009
2.036
2.143
2.036
2.045
5,234
+0.01(+0.48%)
Nov 04, 2009
2.026
2.036
2.026
2.036
410
+0.05(+2.45%)
Nov 03, 2009
1.987
1.987
1.987
1.987
205
-0.01(-0.49%)
Nov 02, 2009
2.006
2.006
1.997
1.997
460
+0.01(+0.49%)
Oct 30, 2009
2.191
2.191
1.987
1.987
8,419
-0.16(-7.27%)
Oct 29, 2009
2.172
2.191
2.143
2.143
5,551
+0.00(+0.00%)
Oct 28, 2009
2.152
2.152
2.143
2.143
616
-0.02(-0.99%)
Oct 27, 2009
2.191
2.386
2.143
2.164
2,130
-0.03(-1.24%)
Oct 26, 2009
2.192
2.318
2.191
2.191
1,627
-0.02(-0.88%)
Oct 23, 2009
2.240
2.240
2.211
2.211
2,669
-0.02(-0.87%)
Oct 22, 2009
2.201
2.240
2.162
2.230
7,936
-0.08(-3.56%)
Oct 21, 2009
2.191
2.313
2.191
2.313
2,879
-0.02(-1.06%)
Oct 20, 2009
2.377
2.513
2.338
2.338
3,712
-0.13(-5.14%)
Oct 19, 2009
2.347
2.484
2.347
2.464
5,339
+0.01(+0.40%)
Oct 16, 2009
2.425
2.542
2.281
2.454
4,876
+0.17(+7.23%)
Oct 15, 2009
2.240
2.289
2.240
2.289
7,484
-0.12(-4.87%)
Oct 14, 2009
2.338
2.406
2.338
2.406
2,361
+0.17(+7.41%)
Oct 13, 2009
2.240
2.250
2.240
2.240
2,227
+0.00(+0.00%)
Oct 12, 2009
2.240
2.240
2.240
2.240
924
-0.00(-0.00%)
Oct 09, 2009
2.094
2.523
2.094
2.240
8,841
-0.05(-2.12%)
Oct 08, 2009
2.269
2.328
2.221
2.289
1,601
-0.03(-1.34%)
Oct 07, 2009
2.367
2.367
2.320
2.320
3,002
+0.14(+6.34%)
Oct 06, 2009
2.182
2.183
2.182
2.182
2,002
-0.01(-0.64%)
Oct 05, 2009
2.191
2.201
2.124
2.196
2,053
-0.05(-2.40%)
Oct 02, 2009
2.357
2.357
2.191
2.250
4,147
-0.09(-3.75%)
Oct 01, 2009
2.766
2.766
2.308
2.338
38,709
+0.29(+14.29%)
Sep 30, 2009
2.114
2.240
2.045
2.045
2,838
-0.10(-4.55%)
Sep 29, 2009
2.006
2.269
2.006
2.143
6,548
-0.24(-10.20%)
Sep 28, 2009
2.318
2.425
2.114
2.386
6,096
+0.11(+4.70%)
Sep 25, 2009
2.006
2.493
2.006
2.279
11,938
+0.27(+13.59%)
Sep 23, 2009
1.997
2.006
2.006
2.006
205
-0.12(-5.50%)
Sep 22, 2009
2.133
2.260
2.104
2.123
5,002
+0.00(+0.00%)
Sep 21, 2009
2.162
2.162
2.084
2.123
2,830
-0.07(-3.11%)
Sep 18, 2009
1.979
2.191
1.977
2.191
1,629
+0.10(+4.65%)
Sep 17, 2009
1.948
2.114
1.948
2.094
14,733
+0.18(+9.14%)
Sep 16, 2009
1.909
1.938
1.870
1.919
6,441
-0.03(-1.50%)
Sep 15, 2009
1.948
1.948
1.851
1.948
8,747
-0.02(-0.99%)
Sep 14, 2009
1.987
1.987
1.948
1.967
6,649
+0.01(+0.49%)
Sep 11, 2009
1.987
1.987
1.958
1.958
1,167
-0.01(-0.49%)
Sep 10, 2009
1.958
1.977
1.948
1.967
6,551
-0.01(-0.49%)
Sep 09, 2009
1.987
2.016
1.977
1.977
3,055
+0.00(+0.00%)
Sep 08, 2009
2.026
2.026
1.977
1.977
4,312
-0.07(-3.33%)
Sep 04, 2009
1.997
2.045
1.978
2.045
3,285
+0.07(+3.45%)
Sep 03, 2009
2.055
2.055
1.977
1.977
1,129
+0.01(+0.50%)
Sep 02, 2009
1.967
1.967
1.967
1.967
924
+0.00(+0.00%)
Sep 01, 2009
2.094
2.094
1.958
1.967
3,432
-0.08(-3.81%)
Aug 31, 2009
2.084
2.143
1.997
2.045
4,223
+0.00(+0.00%)
Aug 28, 2009
2.036
2.045
1.967
2.045
10,892
+0.01(+0.57%)
Aug 27, 2009
2.143
2.143
2.026
2.034
4,618
-0.04(-1.97%)
Aug 26, 2009
2.161
2.162
2.075
2.075
320
+0.03(+1.43%)
Aug 25, 2009
2.182
2.191
2.045
2.045
4,876
-0.07(-3.23%)
Aug 24, 2009
2.115
2.172
2.026
2.114
6,262
+0.11(+5.34%)
Aug 21, 2009
2.006
2.094
2.006
2.006
4,505
+0.04(+1.98%)
Aug 20, 2009
2.016
2.016
1.851
1.967
6,057
-0.05(-2.42%)
Aug 19, 2009
1.948
2.016
1.948
2.016
1,437
-0.19(-8.41%)
Aug 18, 2009
2.016
2.201
2.016
2.201
1,950
+0.18(+8.66%)
Aug 17, 2009
2.104
2.269
1.948
2.026
9,423
+0.01(+0.48%)
Aug 14, 2009
2.182
2.191
2.016
2.016
2,356
-0.18(-8.00%)
Aug 13, 2009
2.318
2.318
2.104
2.191
7,750
-0.13(-5.46%)
Aug 12, 2009
2.289
2.581
2.094
2.318
96,430
+0.16(+7.21%)
Aug 11, 2009
2.182
2.191
2.162
2.162
2,156
-0.02(-1.02%)
Aug 10, 2009
2.104
2.191
2.094
2.184
5,954
+0.04(+1.94%)
Aug 07, 2009
2.094
2.279
2.094
2.143
11,899
-0.00(-0.22%)
Aug 06, 2009
2.260
2.289
2.114
2.148
862
-0.09(-4.13%)
Aug 05, 2009
2.065
2.289
2.045
2.240
4,675
-0.04(-1.71%)
Aug 04, 2009
2.143
2.328
2.143
2.279
7,854
+0.14(+6.75%)
Aug 03, 2009
2.045
2.143
2.045
2.135
28,538
+0.09(+4.38%)
Jul 31, 2009
1.851
2.075
1.851
2.045
4,722
+0.00(+0.00%)
Jul 30, 2009
1.870
2.114
1.802
2.045
18,457
+0.19(+10.53%)
Jul 28, 2009
2.123
1.851
1.851
1.851
7,739
-0.10(-5.00%)
Jul 27, 2009
1.812
1.948
1.802
1.948
4,517
+0.15(+8.11%)
Jul 24, 2009
1.928
1.928
1.802
1.802
821
-0.10(-5.13%)
Jul 23, 2009
1.802
1.899
1.802
1.899
1,180
+0.10(+5.41%)
Jul 22, 2009
1.802
1.870
1.802
1.802
4,158
+0.03(+1.65%)
Jul 21, 2009
1.773
1.773
1.773
1.773
2,772
-0.08(-4.21%)
Jul 20, 2009
1.880
1.880
1.850
1.850
462
+0.01(+0.45%)
Jul 17, 2009
1.753
1.842
1.753
1.842
924
+0.14(+8.07%)
Jul 15, 2009
1.743
1.704
1.704
1.704
4,414
-0.03(-1.69%)
Jul 14, 2009
1.714
1.734
1.704
1.734
410
-0.03(-1.66%)
Jul 09, 2009
1.704
1.763
1.763
1.763
14,271
-0.01(-0.55%)
Jul 08, 2009
1.802
1.802
1.763
1.773
2,464
-0.02(-1.09%)
Jul 07, 2009
1.753
1.812
1.753
1.792
6,108
+0.02(+1.10%)
Jul 02, 2009
1.773
1.773
1.773
1.773
0
-0.01(-0.55%)
Jul 01, 2009
1.948
1.948
1.778
1.782
1,437
-0.16(-8.04%)
Jun 29, 2009
1.948
1.938
1.938
1.938
1,745
-0.01(-0.50%)
Jun 26, 2009
1.938
1.948
1.938
1.948
940
+0.01(+0.50%)
Jun 25, 2009
1.938
1.938
1.938
1.938
102
+0.16(+8.74%)
Jun 23, 2009
1.782
1.782
1.782
1.782
0
+0.00(+0.00%)
Jun 22, 2009
1.851
1.851
1.782
1.782
2,053
+0.00(+0.00%)
Jun 19, 2009
1.782
1.851
1.782
1.782
6,417
-0.08(-4.19%)
Jun 18, 2009
1.997
1.997
1.792
1.860
7,497
-0.14(-6.83%)
Jun 17, 2009
2.065
2.172
1.997
1.997
10,853
-0.09(-4.21%)
Jun 16, 2009
2.149
2.211
2.055
2.084
4,394
-0.16(-6.96%)
Jun 15, 2009
2.162
2.240
2.055
2.240
9,290
+0.03(+1.32%)
Jun 12, 2009
2.406
2.435
2.211
2.211
19,430
-0.04(-1.72%)
Jun 11, 2009
2.114
2.299
2.114
2.250
10,420
+0.08(+3.58%)
Jun 10, 2009
2.114
2.328
2.045
2.172
32,766
+0.18(+8.78%)
Jun 09, 2009
1.948
2.065
1.948
1.997
9,548
+0.10(+5.13%)
Jun 08, 2009
1.870
1.977
1.851
1.899
6,351
+0.01(+0.52%)
Jun 05, 2009
1.948
2.006
1.851
1.890
18,028
+0.04(+2.11%)
Jun 04, 2009
1.870
1.948
1.773
1.851
19,815
+0.10(+5.56%)
Jun 03, 2009
1.758
1.895
1.753
1.753
11,844
-0.03(-1.64%)
Jun 02, 2009
1.851
1.899
1.782
1.782
7,392
-0.08(-4.54%)
Jun 01, 2009
1.763
1.890
1.549
1.867
49,832
+0.16(+9.54%)
May 29, 2009
1.665
1.714
1.617
1.704
5,364
+0.05(+2.94%)
May 28, 2009
1.578
1.656
1.558
1.656
18,686
+0.11(+6.92%)
May 27, 2009
1.578
1.588
1.461
1.549
17,544
-0.04(-2.65%)
May 26, 2009
1.383
1.617
1.373
1.591
18,683
+0.09(+6.05%)
May 22, 2009
1.441
1.510
1.325
1.500
16,675
+0.14(+10.00%)
May 21, 2009
1.423
1.441
1.354
1.364
11,119
-0.07(-4.77%)
May 20, 2009
1.441
1.461
1.393
1.432
27,526
+0.00(+0.01%)
May 19, 2009
1.432
1.461
1.383
1.432
21,466
+0.05(+3.52%)
May 18, 2009
1.441
1.451
1.315
1.383
29,677
-0.03(-2.06%)
May 15, 2009
1.617
1.617
1.266
1.412
80,759
+0.15(+11.53%)
May 14, 2009
1.510
1.510
1.198
1.266
84,057
-0.32(-20.25%)
May 13, 2009
1.656
1.656
1.588
1.588
15,761
-0.13(-7.39%)
May 12, 2009
1.734
1.734
1.656
1.714
8,067
+0.00(+0.00%)
May 11, 2009
1.695
1.714
1.665
1.714
2,566
+0.05(+2.92%)
May 08, 2009
1.704
1.704
1.617
1.665
4,260
-0.03(-1.72%)
May 07, 2009
1.558
1.704
1.558
1.695
2,669
+0.02(+1.16%)
May 06, 2009
1.695
1.704
1.500
1.675
17,141
+0.00(+0.00%)
May 05, 2009
1.558
1.675
1.558
1.675
14,768
+0.13(+8.18%)
May 04, 2009
1.539
1.549
1.539
1.549
616
+0.05(+3.45%)
Apr 30, 2009
1.497
1.497
1.497
1.497
0
+0.04(+2.47%)
Apr 29, 2009
1.510
1.510
1.451
1.461
13,925
-0.18(-10.72%)
Apr 28, 2009
1.441
1.636
1.441
1.636
718
+0.18(+12.00%)
Apr 27, 2009
1.461
1.461
1.412
1.461
8,697
+0.00(+0.00%)
Apr 24, 2009
1.471
1.471
1.461
1.461
8,316
+0.00(+0.00%)
Apr 23, 2009
1.471
1.471
1.461
1.461
8,167
-0.01(-0.66%)
Apr 22, 2009
1.490
1.510
1.471
1.471
4,555
-0.04(-2.58%)
Apr 21, 2009
1.480
1.539
1.461
1.510
13,193
+0.02(+1.30%)
Apr 20, 2009
1.510
1.510
1.490
1.490
5,030
-0.02(-1.28%)
Apr 17, 2009
1.529
1.578
1.471
1.510
14,991
-0.02(-1.27%)
Apr 16, 2009
1.519
1.665
1.519
1.529
5,717
-0.15(-8.72%)
Apr 15, 2009
1.656
1.675
1.510
1.675
4,106
+0.07(+4.24%)
Apr 14, 2009
1.461
1.607
1.461
1.607
3,028
+0.10(+6.45%)
Apr 13, 2009
1.529
1.529
1.510
1.510
7,049
-0.05(-3.13%)
Apr 09, 2009
1.646
1.675
1.558
1.558
10,901
+0.04(+2.58%)
Apr 07, 2009
1.607
1.607
1.510
1.519
2,874
-0.02(-1.27%)
Apr 06, 2009
1.656
1.705
1.539
1.539
14,630
-0.11(-6.51%)
Apr 03, 2009
1.675
1.675
1.529
1.646
10,585
+0.14(+9.03%)
Apr 02, 2009
1.558
1.695
1.490
1.510
29,424
-0.03(-1.90%)
Apr 01, 2009
1.743
1.743
1.471
1.539
38,392
-0.13(-7.60%)
Mar 31, 2009
1.169
1.841
1.169
1.665
83,680
-0.45(-21.20%)
Mar 30, 2009
2.123
2.172
1.948
2.114
1,976
+0.07(+3.33%)
Mar 26, 2009
2.094
2.123
2.045
2.045
7,623
-0.00(-0.00%)
Mar 25, 2009
1.958
2.172
1.851
2.045
50,088
+0.20(+11.12%)
Mar 24, 2009
1.851
2.094
1.802
1.841
14,886
+0.01(+0.53%)
Mar 23, 2009
1.831
1.831
1.802
1.831
6,057
+0.03(+1.62%)
Mar 20, 2009
1.802
1.948
1.802
1.802
6,683
+0.00(+0.00%)
Mar 19, 2009
1.812
1.812
1.802
1.802
13,244
-0.01(-0.54%)
Mar 18, 2009
1.909
1.909
1.802
1.812
8,408
-0.04(-2.11%)
Mar 17, 2009
1.938
2.006
1.802
1.851
6,571
-0.12(-5.94%)
Mar 13, 2009
1.841
1.967
1.967
1.967
5,646
+0.13(+6.88%)
Mar 12, 2009
1.802
1.841
1.714
1.841
1,642
+0.09(+5.00%)
Mar 11, 2009
1.802
1.802
1.743
1.753
6,244
-0.05(-2.70%)
Mar 10, 2009
1.656
1.851
1.656
1.802
4,414
+0.10(+5.71%)
Mar 06, 2009
1.773
1.704
1.704
1.704
10,985
-0.07(-3.85%)
Mar 05, 2009
1.851
1.851
1.753
1.773
29,362
-0.14(-7.14%)
Mar 04, 2009
1.757
1.909
1.757
1.909
2,053
+0.13(+7.10%)
Mar 02, 2009
1.948
1.987
1.782
1.782
6,243
-0.17(-8.50%)
Feb 26, 2009
1.948
1.948
1.948
1.948
0
-0.10(-4.76%)
Feb 25, 2009
2.045
2.045
1.997
2.045
32,457
+0.04(+1.94%)
Feb 24, 2009
1.987
2.019
1.977
2.006
4,523
-0.22(-10.05%)
Feb 23, 2009
2.055
2.231
2.036
2.231
12,166
+0.07(+3.16%)
Feb 19, 2009
2.191
2.162
2.162
2.162
13,860
-0.05(-2.21%)
Feb 18, 2009
2.211
2.211
2.211
2.211
0
+0.00(+0.00%)
Feb 17, 2009
2.221
2.250
2.211
2.211
2,836
-0.01(-0.43%)
Feb 13, 2009
2.240
2.240
2.221
2.221
2,912
-0.25(-10.24%)
Feb 12, 2009
2.415
2.474
2.221
2.474
3,109
+0.25(+11.41%)
Feb 11, 2009
2.230
2.230
2.221
2.221
4,168
-0.10(-4.21%)
Feb 10, 2009
2.328
2.338
2.230
2.318
1,950
-0.19(-7.39%)
Feb 09, 2009
2.231
2.503
2.231
2.503
1,642
+0.28(+12.71%)
Feb 06, 2009
2.250
2.250
2.221
2.221
1,540
-0.02(-0.87%)
Feb 05, 2009
2.386
2.386
2.221
2.240
9,445
-0.04(-1.71%)
Feb 04, 2009
2.279
2.279
2.279
2.279
308
-0.13(-5.26%)
Feb 03, 2009
2.250
2.406
2.250
2.406
8,111
+0.16(+6.93%)
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
.