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 31, 2019
2.975
2.975
2.975
2.975
454
-0.11(-3.42%)
Jan 30, 2019
3.110
3.115
2.877
3.080
7,241
+0.12(+4.05%)
Jan 29, 2019
2.990
3.020
2.960
2.960
2,766
+0.01(+0.34%)
Jan 28, 2019
2.932
2.950
2.910
2.950
4,575
-0.14(-4.53%)
Jan 25, 2019
3.080
3.140
3.040
3.090
1,400
-0.05(-1.59%)
Jan 24, 2019
3.170
3.170
2.930
3.140
6,991
+0.02(+0.51%)
Jan 23, 2019
3.168
3.168
2.900
3.124
11,745
-0.09(-2.68%)
Jan 22, 2019
2.914
3.210
2.914
3.210
1,735
+0.00(+0.00%)
Jan 18, 2019
3.120
3.310
2.860
3.210
7,600
+0.14(+4.56%)
Jan 17, 2019
3.230
3.264
2.990
3.070
6,322
-0.25(-7.42%)
Jan 16, 2019
3.150
3.689
2.870
3.316
60,616
+0.19(+5.94%)
Jan 15, 2019
3.130
3.130
3.130
14
+0.00(+0.00%)
Jan 14, 2019
2.910
3.150
2.910
3.130
4,346
-0.04(-1.26%)
Jan 11, 2019
3.185
3.188
3.170
3.170
400
+0.07(+2.26%)
Jan 10, 2019
3.100
3.100
3.100
34
+0.00(+0.00%)
Jan 09, 2019
2.982
3.100
2.955
3.100
15,209
-0.07(-2.21%)
Jan 08, 2019
2.991
3.170
2.991
3.170
311
+0.07(+2.26%)
Jan 04, 2019
3.100
3.100
3.100
0
+0.05(+1.64%)
Jan 03, 2019
3.050
3.050
3.050
172
+0.00(+0.00%)
Jan 02, 2019
3.100
3.100
2.990
3.050
1,709
-0.04(-1.29%)
Dec 31, 2018
3.000
3.200
3.000
3.090
9,400
+0.09(+3.00%)
Dec 28, 2018
3.320
3.320
3.000
3.000
11,200
-0.44(-12.79%)
Dec 27, 2018
3.290
3.440
3.280
3.440
906
+0.01(+0.41%)
Dec 26, 2018
3.211
3.426
3.211
3.426
1,837
+0.21(+6.40%)
Dec 24, 2018
3.240
3.260
3.220
3.220
2,200
+0.05(+1.58%)
Dec 21, 2018
3.320
3.390
3.170
3.170
10,000
-0.22(-6.49%)
Dec 20, 2018
3.320
3.390
3.320
3.390
486
-0.01(-0.31%)
Dec 19, 2018
3.293
3.440
3.293
3.401
595
+0.06(+1.79%)
Dec 18, 2018
3.393
3.393
3.341
3.341
401
-0.03(-0.87%)
Dec 17, 2018
3.350
3.380
3.280
3.370
850
-0.05(-1.46%)
Dec 14, 2018
3.180
3.420
3.170
3.420
3,900
-0.01(-0.21%)
Dec 10, 2018
3.427
3.427
3.427
0
+0.13(+3.86%)
Dec 07, 2018
3.230
3.400
3.230
3.300
1,900
+0.09(+2.80%)
Dec 06, 2018
3.430
3.440
3.210
3.210
4,602
+0.04(+1.26%)
Dec 04, 2018
3.350
3.440
3.170
3.170
4,300
-0.22(-6.49%)
Dec 03, 2018
3.190
3.407
3.040
3.390
20,960
+0.33(+10.78%)
Nov 30, 2018
3.240
3.280
3.060
3.060
8,600
-0.12(-3.77%)
Nov 28, 2018
3.180
3.180
3.180
0
+0.24(+7.98%)
Nov 27, 2018
3.100
3.400
2.945
2.945
4,900
-0.20(-6.21%)
Nov 26, 2018
2.993
3.140
2.993
3.140
786
+0.04(+1.29%)
Nov 23, 2018
2.960
3.100
2.960
3.100
500
-0.07(-2.21%)
Nov 21, 2018
3.170
3.170
3.170
0
+0.13(+4.28%)
Nov 20, 2018
2.750
3.060
2.750
3.040
16,458
+0.07(+2.21%)
Nov 19, 2018
3.000
3.000
2.850
2.974
3,319
-0.05(-1.52%)
Nov 16, 2018
3.060
3.060
2.800
3.020
8,700
-0.06(-1.93%)
Nov 15, 2018
3.060
3.079
3.060
3.079
448
-0.01(-0.31%)
Nov 14, 2018
2.864
3.290
2.864
3.089
13,066
+0.07(+2.27%)
Nov 13, 2018
3.520
3.520
2.750
3.020
42,416
-0.97(-24.30%)
Nov 09, 2018
3.990
3.990
3.990
0
+0.19(+5.00%)
Nov 08, 2018
3.800
3.800
3.800
14
-0.00(-0.00%)
Nov 07, 2018
3.810
3.810
3.800
3.800
1,200
+0.00(+0.00%)
Nov 06, 2018
3.800
4.000
3.800
3.800
4,616
+0.11(+3.06%)
Nov 05, 2018
3.610
3.687
3.600
3.687
3,125
+0.04(+1.02%)
Nov 02, 2018
3.650
3.650
3.530
3.650
4,500
+0.01(+0.27%)
Nov 01, 2018
3.650
3.650
3.640
3.640
295
-0.32(-8.08%)
Oct 31, 2018
3.960
3.960
3.960
104
+0.00(+0.00%)
Oct 26, 2018
3.960
3.960
3.960
0
+0.00(+0.00%)
Oct 25, 2018
3.912
3.960
3.912
3.960
1,365
-0.35(-8.21%)
Oct 24, 2018
3.751
4.314
3.751
4.314
2,644
+0.42(+10.90%)
Oct 23, 2018
3.440
4.100
3.440
3.890
5,382
+0.19(+5.14%)
Oct 22, 2018
3.490
3.700
3.450
3.700
1,615
+0.02(+0.54%)
Oct 19, 2018
3.680
3.680
3.680
3.680
300
+0.30(+8.88%)
Oct 18, 2018
3.380
3.380
3.380
3.380
100
-0.30(-8.22%)
Oct 17, 2018
3.480
3.683
3.480
3.683
1,110
-0.07(-1.79%)
Oct 16, 2018
3.550
3.750
3.550
3.750
8,489
+0.20(+5.63%)
Oct 15, 2018
3.950
3.950
3.550
3.550
28,848
+0.01(+0.28%)
Oct 12, 2018
3.550
3.550
3.540
3.540
300
+0.04(+1.14%)
Oct 11, 2018
3.490
3.500
3.490
3.500
312
-0.32(-8.49%)
Oct 10, 2018
3.670
3.877
3.670
3.825
5,999
+0.19(+5.36%)
Oct 09, 2018
3.630
3.630
3.630
3.630
319
-0.02(-0.49%)
Oct 08, 2018
3.500
3.648
3.400
3.648
30,730
+0.15(+4.23%)
Oct 05, 2018
3.500
3.500
3.500
3.500
100
-0.03(-0.77%)
Oct 04, 2018
3.603
3.603
3.499
3.527
3,793
-0.19(-5.19%)
Oct 03, 2018
3.593
3.720
3.583
3.720
9,601
+0.13(+3.63%)
Oct 02, 2018
3.300
3.590
3.300
3.590
1,283
+0.07(+1.99%)
Oct 01, 2018
3.520
3.600
3.500
3.520
8,058
+0.21(+6.34%)
Sep 28, 2018
3.400
3.450
3.300
3.310
15,000
+0.01(+0.30%)
Sep 27, 2018
3.300
3.300
3.300
3
+0.00(+0.00%)
Sep 26, 2018
3.480
3.500
3.300
3.300
772
-0.25(-7.04%)
Sep 25, 2018
3.550
3.550
3.550
95
+0.00(+0.00%)
Sep 24, 2018
3.240
3.550
2.930
3.550
2,092
+0.29(+8.90%)
Sep 21, 2018
3.450
3.460
3.060
3.260
12,300
-0.29(-8.17%)
Sep 20, 2018
3.630
3.630
3.550
3.550
2,030
-0.10(-2.74%)
Sep 19, 2018
3.650
3.650
3.650
79
+0.00(+0.00%)
Sep 18, 2018
3.630
3.650
3.590
3.650
1,306
+0.00(+0.00%)
Sep 17, 2018
3.850
3.850
3.650
3.650
3,776
-0.05(-1.35%)
Sep 14, 2018
3.900
3.900
3.700
3.700
3,000
-0.10(-2.63%)
Sep 13, 2018
3.800
3.800
3.800
3
+0.00(+0.00%)
Sep 12, 2018
3.890
3.946
3.800
3.800
2,384
-0.04(-0.91%)
Sep 11, 2018
3.750
3.986
3.650
3.835
6,469
-0.00(-0.13%)
Sep 10, 2018
3.840
3.840
3.840
3.840
302
+0.08(+2.13%)
Sep 07, 2018
3.761
3.761
3.760
5
-0.00(-0.02%)
Sep 06, 2018
3.890
3.890
3.660
3.761
8,275
-0.13(-3.33%)
Sep 05, 2018
3.840
4.087
3.680
3.890
8,592
-0.01(-0.26%)
Sep 04, 2018
3.900
3.900
3.900
3.900
500
-0.39(-9.09%)
Aug 31, 2018
4.290
4.290
4.290
0
+0.37(+9.45%)
Aug 30, 2018
3.918
3.920
3.918
3.920
215
-0.07(-1.77%)
Aug 28, 2018
3.990
3.990
3.990
0
+0.09(+2.31%)
Aug 27, 2018
3.908
3.908
3.900
3.900
826
-0.05(-1.27%)
Aug 24, 2018
3.940
3.950
3.940
3.950
800
-0.05(-1.25%)
Aug 23, 2018
4.000
4.000
3.880
4.000
1,075
+0.18(+4.70%)
Aug 22, 2018
3.850
3.851
3.821
3.821
1,016
-0.25(-6.13%)
Aug 21, 2018
4.070
4.070
4.070
41
+0.00(+0.00%)
Aug 20, 2018
4.050
4.070
4.050
4.070
348
+0.11(+2.78%)
Aug 16, 2018
3.960
3.960
3.960
0
+0.00(+0.01%)
Aug 15, 2018
3.810
3.960
3.810
3.960
1,735
+0.09(+2.32%)
Aug 14, 2018
4.100
4.100
3.840
3.870
904
-0.03(-0.71%)
Aug 13, 2018
4.220
4.220
3.898
3.898
10,103
+0.15(+3.94%)
Aug 10, 2018
3.980
3.980
3.700
3.750
4,400
-0.22(-5.53%)
Aug 09, 2018
3.970
3.970
3.969
3.969
400
-0.03(-0.77%)
Aug 08, 2018
4.096
4.096
4.000
4.000
4,421
+0.00(+0.00%)
Aug 07, 2018
4.080
4.080
3.900
4.000
1,941
+0.00(+0.00%)
Aug 06, 2018
4.000
4.020
4.000
4.000
2,134
-0.17(-4.08%)
Aug 03, 2018
4.170
4.170
4.170
4.170
100
-0.13(-3.02%)
Aug 02, 2018
4.100
4.300
4.100
4.300
1,629
+0.20(+4.88%)
Aug 01, 2018
4.200
4.220
4.010
4.100
16,053
+0.01(+0.29%)
Jul 31, 2018
4.212
4.212
4.088
4.088
2,000
+0.00(+0.00%)
Jul 27, 2018
0
+0.00(+0.00%)
Jul 24, 2018
4.010
4.010
4.010
113
+0.13(+3.35%)
Jul 23, 2018
3.880
3.880
3.880
3.880
406
+0.02(+0.52%)
Jul 20, 2018
3.860
3.860
3.860
3.860
419
+0.17(+4.61%)
Jul 19, 2018
3.780
3.790
3.690
3.690
6,739
-0.31(-7.75%)
Jul 18, 2018
4.090
4.234
3.910
4.000
2,573
-0.09(-2.09%)
Jul 17, 2018
4.085
4.085
4.085
4.085
115
+0.09(+2.13%)
Jul 16, 2018
4.000
4.000
4.000
4.000
1,007
-0.07(-1.77%)
Jul 13, 2018
4.202
4.286
4.050
4.072
6,466
+0.22(+5.77%)
Jul 12, 2018
3.839
3.900
3.805
3.850
1,296
+0.06(+1.70%)
Jul 11, 2018
3.910
4.166
3.785
3.785
3,288
+0.03(+0.68%)
Jul 10, 2018
4.020
4.022
3.760
3.760
2,143
-0.24(-6.00%)
Jul 05, 2018
4.000
4.000
4.000
55
-0.05(-1.26%)
Jul 03, 2018
4.051
4.051
4.051
0
-0.05(-1.20%)
Jul 02, 2018
4.350
4.390
4.100
4.100
7,502
-0.24(-5.53%)
Jun 29, 2018
4.237
4.340
4.237
4.340
1,938
+0.31(+7.56%)
Jun 28, 2018
3.990
4.120
3.929
4.035
6,793
+0.08(+2.15%)
Jun 26, 2018
3.950
3.950
3.950
0
-0.10(-2.47%)
Jun 25, 2018
4.051
4.051
4.050
4.050
643
+0.07(+1.76%)
Jun 22, 2018
3.850
4.110
3.760
3.980
4,214
-0.27(-6.35%)
Jun 21, 2018
4.250
4.250
4.250
4.250
214
-0.00(-0.00%)
Jun 20, 2018
4.250
4.250
4.250
4.250
236
+0.00(+0.00%)
Jun 19, 2018
4.530
4.530
4.250
4.250
635
-0.27(-5.97%)
Jun 18, 2018
4.520
4.520
4.520
4.520
127
-0.03(-0.66%)
Jun 08, 2018
4.550
4.550
4.550
201
+0.10(+2.25%)
Jun 06, 2018
4.450
4.450
4.450
0
-0.24(-5.19%)
Jun 05, 2018
4.550
4.950
4.440
4.694
17,841
+0.29(+6.67%)
Jun 04, 2018
4.320
4.560
4.190
4.400
21,687
+0.00(+0.00%)
Jun 01, 2018
4.500
4.740
4.260
4.400
16,898
+0.03(+0.69%)
May 31, 2018
4.310
4.370
4.310
4.370
9,446
+0.18(+4.30%)
May 30, 2018
4.450
4.750
4.170
4.190
13,723
-0.31(-6.89%)
May 29, 2018
4.120
4.500
4.120
4.500
8,813
+0.15(+3.45%)
May 25, 2018
4.350
4.350
4.350
0
-0.17(-3.76%)
May 24, 2018
4.060
4.849
4.060
4.520
80,662
+0.47(+11.60%)
May 23, 2018
3.970
4.050
3.860
4.050
7,116
-0.20(-4.70%)
May 22, 2018
4.250
4.250
4.250
4.250
100
+0.14(+3.44%)
May 18, 2018
4.108
4.108
4.108
0
+0.10(+2.40%)
May 16, 2018
4.012
4.012
4.012
1
+0.27(+7.27%)
May 15, 2018
3.740
3.740
3.740
3.740
150
-0.44(-10.53%)
May 11, 2018
4.180
4.180
4.180
53
+0.25(+6.36%)
May 10, 2018
4.010
4.010
3.806
3.930
7,125
+0.02(+0.51%)
May 09, 2018
3.910
3.910
3.910
3.910
189
-0.14(-3.46%)
May 08, 2018
4.050
4.050
4.050
4.050
220
+0.20(+5.19%)
May 07, 2018
3.790
3.850
3.788
3.850
875
+0.11(+2.94%)
May 04, 2018
4.000
4.000
3.740
3.740
2,635
-0.26(-6.43%)
May 03, 2018
4.240
4.250
3.997
3.997
30,876
-0.27(-6.39%)
May 02, 2018
3.950
4.270
3.879
4.270
6,433
+0.27(+6.75%)
Apr 30, 2018
4.000
4.000
4.000
104
-0.20(-4.76%)
Apr 27, 2018
3.960
4.200
3.815
4.200
9,166
+0.35(+9.09%)
Apr 26, 2018
3.850
3.850
3.850
3.850
502
+0.05(+1.32%)
Apr 25, 2018
3.820
3.820
3.800
3.800
814
-0.09(-2.31%)
Apr 24, 2018
3.950
3.972
3.850
3.890
1,300
-0.19(-4.68%)
Apr 23, 2018
4.000
4.081
3.770
4.081
4,767
+0.02(+0.46%)
Apr 20, 2018
4.062
4.062
4.062
4.062
231
-0.03(-0.68%)
Apr 18, 2018
4.090
4.090
4.090
49
+0.12(+3.02%)
Apr 13, 2018
3.970
3.970
3.970
72
+0.17(+4.47%)
Apr 11, 2018
3.800
3.800
3.800
48
+0.10(+2.79%)
Apr 10, 2018
3.790
3.790
3.640
3.697
10,700
-0.03(-0.88%)
Apr 09, 2018
3.557
4.130
3.557
3.730
13,146
-0.03(-0.81%)
Apr 06, 2018
3.840
3.840
3.752
3.760
1,315
-0.21(-5.28%)
Apr 05, 2018
3.861
4.150
3.770
3.970
7,809
+0.12(+3.12%)
Apr 04, 2018
3.950
4.036
3.850
3.850
2,302
-0.20(-4.94%)
Apr 03, 2018
4.050
4.050
4.050
4.050
339
+0.00(+0.00%)
Apr 02, 2018
3.950
4.050
3.800
4.050
7,617
+0.05(+1.17%)
Mar 29, 2018
4.003
4.003
4.003
0
-0.35(-7.98%)
Mar 27, 2018
4.350
4.350
4.350
112
+0.05(+1.16%)
Mar 23, 2018
4.300
4.300
4.300
6
+0.10(+2.38%)
Mar 22, 2018
4.200
4.200
4.200
4.200
173
-0.20(-4.55%)
Mar 21, 2018
4.450
4.450
4.340
4.400
12,066
+0.02(+0.46%)
Mar 20, 2018
4.384
4.490
4.337
4.380
7,353
+0.25(+6.06%)
Mar 19, 2018
4.200
4.200
4.130
4.130
1,515
-0.06(-1.34%)
Mar 16, 2018
4.288
4.300
4.186
4.186
695
-0.25(-5.72%)
Mar 15, 2018
4.290
4.490
4.290
4.440
3,903
+0.29(+6.99%)
Mar 14, 2018
4.070
4.150
4.011
4.150
4,508
-0.30(-6.74%)
Mar 13, 2018
4.450
4.450
4.450
4.450
1,036
+0.00(+0.00%)
Mar 12, 2018
4.450
4.450
4.450
4.450
314
+0.39(+9.61%)
Mar 09, 2018
4.433
4.433
4.060
4.060
357
+0.04(+0.95%)
Mar 08, 2018
4.480
4.480
4.022
4.022
2,686
-0.53(-11.61%)
Mar 06, 2018
4.550
4.550
4.550
0
-0.45(-9.00%)
Mar 05, 2018
5.000
5.000
5.000
5.000
1,009
+0.00(+0.00%)
Feb 28, 2018
5.000
5.000
5.000
92
+0.05(+1.01%)
Feb 20, 2018
4.950
4.950
4.950
0
+0.24(+5.11%)
Feb 13, 2018
4.709
4.709
4.709
0
+0.01(+0.20%)
Feb 09, 2018
4.700
4.700
4.700
44
-0.24(-4.88%)
Feb 08, 2018
4.941
4.941
4.941
4.941
118
+0.10(+2.09%)
Feb 07, 2018
4.840
4.840
4.840
4.840
119
+0.32(+7.08%)
Feb 05, 2018
4.520
4.520
4.520
18
-0.23(-4.84%)
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
.