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, 2014
4.940
4.940
4.850
4.850
4,602
-0.11(-2.22%)
Apr 29, 2014
5.000
5.000
4.940
4.960
7,114
-0.04(-0.80%)
Apr 23, 2014
5.010
5.000
5.000
5.000
800
-0.04(-0.79%)
Apr 21, 2014
5.200
5.040
5.040
5.040
90
-0.21(-4.00%)
Apr 17, 2014
5.200
5.250
5.250
5.250
900
-0.04(-0.76%)
Apr 16, 2014
5.200
5.430
5.200
5.290
3,350
+0.09(+1.73%)
Apr 15, 2014
5.201
5.201
5.200
5.200
2,000
-0.05(-0.95%)
Apr 14, 2014
5.202
5.250
5.202
5.250
260
+0.02(+0.38%)
Apr 11, 2014
5.450
5.450
5.230
5.230
200
-0.17(-3.15%)
Apr 10, 2014
5.200
5.400
5.200
5.400
1,550
-0.05(-0.92%)
Apr 08, 2014
5.430
5.450
5.450
5.450
1,200
+0.01(+0.22%)
Apr 07, 2014
5.450
5.450
5.200
5.438
5,586
+0.04(+0.70%)
Apr 04, 2014
5.450
5.680
5.360
5.400
3,704
-0.13(-2.35%)
Apr 03, 2014
5.400
5.530
5.390
5.530
4,722
+0.11(+2.03%)
Apr 02, 2014
5.350
5.712
5.350
5.420
1,665
+0.00(+0.00%)
Apr 01, 2014
5.570
5.570
5.400
5.420
1,125
-0.15(-2.69%)
Mar 31, 2014
5.550
5.570
5.360
5.570
1,271
+0.21(+3.92%)
Mar 28, 2014
5.400
5.500
5.350
5.360
5,692
-0.01(-0.19%)
Mar 26, 2014
5.400
5.370
5.370
5.370
3,400
-0.04(-0.74%)
Mar 25, 2014
5.520
5.520
5.400
5.410
10,411
-0.13(-2.34%)
Mar 24, 2014
5.660
5.660
5.540
5.540
474
-0.11(-1.95%)
Mar 21, 2014
5.600
5.650
5.600
5.650
1,678
+0.13(+2.36%)
Mar 20, 2014
5.538
5.570
5.520
5.520
1,519
-0.13(-2.30%)
Mar 19, 2014
5.531
5.650
5.531
5.650
244
+0.13(+2.32%)
Mar 18, 2014
5.522
5.522
5.522
5.522
150
-0.01(-0.14%)
Mar 14, 2014
5.730
5.530
5.530
5.530
4
+0.01(+0.18%)
Mar 13, 2014
5.520
5.520
5.520
5.520
180
-0.03(-0.54%)
Mar 12, 2014
5.550
5.550
5.550
5.550
500
-0.04(-0.72%)
Mar 10, 2014
5.630
5.590
5.590
5.590
101
-0.01(-0.18%)
Mar 07, 2014
5.510
5.749
5.510
5.600
4,200
+0.12(+2.19%)
Mar 06, 2014
5.700
5.700
5.420
5.480
10,423
-0.27(-4.70%)
Mar 05, 2014
5.750
5.750
5.730
5.750
1,100
+0.13(+2.31%)
Mar 04, 2014
5.620
5.620
5.620
5.620
100
+0.04(+0.72%)
Feb 28, 2014
5.700
5.580
5.580
5.580
20
-0.07(-1.24%)
Feb 26, 2014
5.800
5.650
5.650
5.650
2,400
-0.10(-1.74%)
Feb 25, 2014
5.750
5.750
5.750
5.750
5,203
-0.05(-0.86%)
Feb 24, 2014
5.800
5.820
5.800
5.800
4,685
+0.00(+0.00%)
Feb 21, 2014
5.640
5.800
5.570
5.800
6,630
+0.19(+3.38%)
Feb 20, 2014
5.610
5.610
5.610
5.610
100
-0.04(-0.70%)
Feb 19, 2014
5.630
5.650
5.550
5.650
8,607
+0.00(+0.00%)
Feb 18, 2014
5.550
5.750
5.400
5.650
5,502
+0.05(+0.89%)
Feb 14, 2014
5.610
5.600
5.600
5.600
400
-0.26(-4.44%)
Feb 13, 2014
5.612
5.860
5.612
5.860
542
+0.16(+2.81%)
Feb 12, 2014
5.870
5.870
5.630
5.700
3,424
-0.18(-3.06%)
Feb 11, 2014
5.550
5.900
5.540
5.880
13,300
+0.20(+3.52%)
Feb 10, 2014
5.600
5.760
5.580
5.680
8,317
-0.01(-0.16%)
Feb 07, 2014
5.570
5.689
5.570
5.689
700
+0.10(+1.77%)
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
.