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
)
N/A
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 (%)
May 29, 2015
3.710
3.870
3.700
3.860
1,922
+0.02(+0.52%)
May 28, 2015
3.610
3.940
3.610
3.840
28,099
+0.11(+2.95%)
May 27, 2015
3.600
3.790
3.590
3.730
8,530
+0.05(+1.36%)
May 26, 2015
3.690
3.690
3.590
3.680
3,133
+0.09(+2.51%)
May 22, 2015
3.620
3.590
3.590
3.590
25,800
-0.11(-2.97%)
May 21, 2015
3.740
3.740
3.610
3.700
24,297
-0.02(-0.54%)
May 20, 2015
4.050
4.100
3.680
3.720
59,191
-0.33(-8.13%)
May 19, 2015
3.711
4.290
3.711
4.049
163,899
+0.35(+9.43%)
May 18, 2015
3.805
3.820
3.700
3.700
8,025
-0.10(-2.63%)
May 15, 2015
3.830
3.830
3.800
3.800
2,750
-0.06(-1.55%)
May 14, 2015
3.829
3.906
3.829
3.860
14,976
+0.04(+1.05%)
May 13, 2015
3.820
3.820
3.820
3.820
100
-0.22(-5.45%)
May 12, 2015
4.040
4.080
3.950
4.040
8,652
-0.01(-0.25%)
May 11, 2015
4.083
4.083
4.050
4.050
2,402
-0.05(-1.22%)
May 08, 2015
4.090
4.100
4.083
4.100
730
+0.10(+2.50%)
May 07, 2015
4.000
4.010
4.000
4.000
2,787
+0.02(+0.50%)
May 06, 2015
4.000
4.000
3.900
3.980
2,200
+0.00(+0.00%)
May 05, 2015
3.950
3.980
3.920
3.980
4,172
-0.01(-0.25%)
May 04, 2015
3.997
4.000
3.890
3.990
19,800
+0.00(+0.00%)
Apr 30, 2015
3.990
3.990
3.990
3.990
100
-0.01(-0.25%)
Apr 28, 2015
4.000
4.000
4.000
4.000
100
+0.15(+3.79%)
Apr 27, 2015
4.000
4.000
3.800
3.854
2,001
-0.15(-3.65%)
Apr 24, 2015
4.000
4.000
3.990
4.000
502
+0.02(+0.50%)
Apr 23, 2015
4.000
4.000
3.980
3.980
495
+0.16(+4.19%)
Apr 22, 2015
3.980
3.980
3.810
3.820
9,490
-0.17(-4.26%)
Apr 21, 2015
3.860
3.990
3.800
3.990
12,013
+0.11(+2.84%)
Apr 17, 2015
3.950
3.880
3.880
3.880
4,700
-0.06(-1.52%)
Apr 16, 2015
3.950
3.950
3.900
3.940
8,600
-0.07(-1.75%)
Apr 14, 2015
4.000
4.010
4.010
4.010
10,200
+0.01(+0.25%)
Apr 13, 2015
4.020
4.020
3.980
4.000
6,351
-0.02(-0.50%)
Apr 10, 2015
4.050
4.050
4.020
4.020
2,734
+0.00(+0.00%)
Apr 09, 2015
4.020
4.030
4.006
4.020
2,987
-0.09(-2.14%)
Apr 08, 2015
4.100
4.108
4.020
4.108
500
-0.02(-0.53%)
Apr 07, 2015
4.020
4.130
4.000
4.130
2,900
-0.01(-0.24%)
Apr 06, 2015
4.020
4.140
4.020
4.140
524
+0.12(+2.99%)
Apr 02, 2015
4.080
4.020
4.020
4.020
2,000
-0.06(-1.47%)
Apr 01, 2015
4.000
4.150
4.000
4.080
6,966
+0.03(+0.74%)
Mar 31, 2015
3.800
4.110
3.800
4.050
2,085
-0.06(-1.46%)
Mar 30, 2015
4.160
4.162
4.110
4.110
22,452
-0.04(-0.96%)
Mar 27, 2015
3.770
4.270
3.770
4.150
13,965
+0.03(+0.73%)
Mar 26, 2015
4.270
4.270
4.040
4.120
10,336
+0.10(+2.49%)
Mar 25, 2015
4.250
4.250
4.020
4.020
1,378
-0.23(-5.41%)
Mar 24, 2015
4.050
4.250
4.050
4.250
3,390
+0.19(+4.68%)
Mar 23, 2015
3.920
4.060
3.920
4.060
703
-0.14(-3.33%)
Mar 20, 2015
3.990
4.200
3.978
4.200
5,176
+0.41(+10.82%)
Mar 19, 2015
3.790
3.790
3.790
3.790
245
-0.13(-3.41%)
Mar 17, 2015
3.890
3.924
3.924
3.924
3
+0.10(+2.51%)
Mar 16, 2015
3.670
3.828
3.670
3.828
1,307
+0.10(+2.63%)
Mar 13, 2015
3.730
3.730
3.730
3.730
103
-0.14(-3.62%)
Mar 12, 2015
3.650
3.880
3.650
3.870
1,251
+0.18(+4.88%)
Mar 11, 2015
3.770
3.900
3.690
3.690
512
-0.11(-2.89%)
Mar 10, 2015
3.800
3.800
3.800
3.800
304
+0.00(+0.00%)
Mar 09, 2015
3.770
3.800
3.770
3.800
403
-0.10(-2.56%)
Mar 03, 2015
3.790
3.900
3.900
3.900
2,000
+0.20(+5.41%)
Mar 02, 2015
3.700
3.700
3.700
3.700
100
-0.07(-1.99%)
Feb 27, 2015
3.780
3.780
3.775
3.775
375
-0.15(-3.76%)
Feb 26, 2015
3.940
3.950
3.922
3.922
2,036
-0.03(-0.70%)
Feb 24, 2015
3.950
3.950
3.950
3.950
6
+0.03(+0.77%)
Feb 23, 2015
3.910
3.990
3.890
3.920
10,102
-0.08(-2.00%)
Feb 20, 2015
3.911
4.000
3.910
4.000
875
+0.01(+0.25%)
Feb 19, 2015
3.910
3.990
3.910
3.990
200
+0.04(+0.88%)
Feb 17, 2015
3.950
3.955
3.955
3.955
700
+0.06(+1.41%)
Feb 13, 2015
3.780
3.900
3.900
3.900
6,600
-0.09(-2.26%)
Feb 12, 2015
3.990
3.990
3.990
3.990
100
-0.01(-0.25%)
Feb 11, 2015
3.730
4.000
3.730
4.000
2,100
+0.00(+0.13%)
Feb 10, 2015
4.000
4.000
3.995
3.995
600
-0.00(-0.12%)
Feb 09, 2015
4.000
4.010
3.980
4.000
1,300
-0.15(-3.61%)
Feb 06, 2015
4.000
4.170
3.990
4.150
4,413
+0.22(+5.60%)
Feb 05, 2015
4.000
4.000
3.930
3.930
2,505
-0.07(-1.75%)
Feb 04, 2015
3.970
4.000
3.970
4.000
1,101
+0.00(+0.00%)
Jan 30, 2015
4.000
4.000
4.000
4.000
29
+0.05(+1.26%)
Jan 29, 2015
3.700
4.000
3.681
3.950
36,150
-0.05(-1.25%)
Jan 28, 2015
3.990
4.000
3.990
4.000
600
+0.18(+4.71%)
Jan 26, 2015
3.820
3.820
3.820
3.820
100
-0.05(-1.29%)
Jan 23, 2015
3.730
3.964
3.730
3.870
500
+0.02(+0.52%)
Jan 22, 2015
3.730
3.962
3.730
3.850
765
-0.02(-0.52%)
Jan 21, 2015
3.700
4.000
3.700
3.870
1,323
+0.17(+4.59%)
Jan 20, 2015
3.660
3.700
3.660
3.700
400
-0.02(-0.54%)
Jan 16, 2015
3.950
3.980
3.720
3.720
2,388
-0.23(-5.82%)
Jan 15, 2015
4.000
4.000
3.930
3.950
3,100
+0.15(+3.95%)
Jan 14, 2015
4.000
4.210
3.740
3.800
22,366
-0.13(-3.31%)
Jan 13, 2015
3.900
3.940
3.900
3.930
315
-0.07(-1.75%)
Jan 12, 2015
3.910
4.000
3.900
4.000
1,300
+0.00(+0.00%)
Jan 09, 2015
4.210
4.220
3.990
4.000
6,100
+0.07(+1.78%)
Jan 08, 2015
4.000
4.000
3.720
3.930
2,600
+0.03(+0.77%)
Jan 07, 2015
3.650
3.960
3.650
3.900
1,500
+0.12(+3.15%)
Jan 06, 2015
3.720
3.790
3.704
3.781
2,550
+0.02(+0.51%)
Jan 05, 2015
3.660
3.770
3.640
3.762
1,100
-0.03(-0.74%)
Jan 02, 2015
3.640
3.794
3.640
3.790
9,115
+0.03(+0.80%)
Dec 31, 2014
3.750
3.760
3.760
3.760
16,000
+0.04(+1.08%)
Dec 30, 2014
3.700
3.830
3.697
3.720
7,412
+0.01(+0.27%)
Dec 29, 2014
3.700
3.750
3.670
3.710
11,400
-0.06(-1.59%)
Dec 26, 2014
3.680
3.904
3.680
3.770
7,936
+0.03(+0.80%)
Dec 24, 2014
3.750
3.740
3.740
3.740
4,700
-0.06(-1.58%)
Dec 23, 2014
3.800
3.800
3.800
3.800
101
-0.17(-4.28%)
Dec 22, 2014
3.920
4.300
3.820
3.970
39,242
+0.21(+5.59%)
Dec 19, 2014
3.670
3.970
3.660
3.760
4,497
-0.19(-4.81%)
Dec 18, 2014
4.100
4.100
3.660
3.950
29,840
-0.15(-3.66%)
Dec 15, 2014
4.100
4.100
3.800
4.100
1,801
+0.10(+2.53%)
Dec 12, 2014
3.852
4.000
3.852
3.999
4,029
+0.11(+2.80%)
Dec 11, 2014
4.000
4.000
3.890
3.890
2,928
-0.10(-2.51%)
Dec 10, 2014
3.790
3.990
3.790
3.990
6,331
-0.00(-0.03%)
Dec 05, 2014
3.730
3.991
3.991
3.991
400
+0.06(+1.55%)
Dec 03, 2014
3.930
3.930
3.930
3.930
200
+0.03(+0.77%)
Dec 02, 2014
3.820
4.000
3.640
3.900
5,864
-0.10(-2.50%)
Dec 01, 2014
4.000
4.000
3.991
4.000
640
+0.19(+4.99%)
Nov 28, 2014
3.810
3.810
3.810
3.810
104
-0.07(-1.80%)
Nov 26, 2014
3.880
3.880
3.880
3.880
1,300
-0.02(-0.51%)
Nov 24, 2014
3.900
3.900
3.900
3.900
3,500
+0.09(+2.36%)
Nov 21, 2014
3.810
3.810
3.810
3.810
100
-0.00(-0.00%)
Nov 20, 2014
3.810
3.830
3.810
3.810
2,400
-0.19(-4.75%)
Nov 18, 2014
3.820
4.000
4.000
4.000
600
+0.00(+0.00%)
Nov 17, 2014
4.010
4.010
3.900
4.000
700
+0.00(+0.00%)
Nov 14, 2014
3.946
4.020
3.900
4.000
4,600
+0.07(+1.78%)
Nov 13, 2014
4.200
4.200
3.850
3.930
7,647
-0.09(-2.24%)
Nov 12, 2014
3.780
4.020
3.780
4.020
200
-0.00(-0.00%)
Nov 06, 2014
4.020
4.020
4.020
4.020
82
-0.02(-0.52%)
Nov 04, 2014
3.930
4.041
4.041
4.041
2,700
+0.11(+2.82%)
Nov 03, 2014
4.050
4.050
3.930
3.930
2,330
-0.12(-2.96%)
Oct 31, 2014
3.840
4.080
3.800
4.050
5,004
+0.30(+8.00%)
Oct 30, 2014
3.760
3.770
3.750
3.750
1,780
+0.00(+0.00%)
Oct 29, 2014
3.750
3.750
3.750
3.750
200
+0.07(+1.93%)
Oct 21, 2014
3.670
3.679
3.670
3.679
800
-0.14(-3.69%)
Oct 17, 2014
4.080
3.820
3.820
3.820
72
-0.06(-1.55%)
Oct 14, 2014
3.860
3.880
3.880
3.880
46
+0.01(+0.36%)
Oct 13, 2014
3.880
3.880
3.866
3.866
370
-0.20(-5.01%)
Oct 10, 2014
4.100
4.100
4.070
4.070
426
-0.07(-1.69%)
Oct 09, 2014
3.650
4.140
3.650
4.140
9,608
+0.46(+12.50%)
Oct 08, 2014
3.680
3.680
3.680
3.680
112
+0.13(+3.66%)
Oct 07, 2014
3.550
3.550
3.530
3.550
1,200
+0.00(+0.00%)
Oct 06, 2014
3.760
3.760
3.550
3.550
282
-0.10(-2.74%)
Oct 03, 2014
3.650
3.650
3.650
3.650
1,600
-0.17(-4.45%)
Oct 02, 2014
3.820
3.820
3.820
3.820
578
+0.17(+4.65%)
Oct 01, 2014
3.710
3.890
3.520
3.650
9,709
-0.25(-6.41%)
Sep 30, 2014
3.760
3.900
3.760
3.900
700
+0.12(+3.17%)
Sep 29, 2014
3.770
3.780
3.770
3.780
300
+0.02(+0.53%)
Sep 25, 2014
3.900
3.760
3.760
3.760
1
+0.06(+1.62%)
Sep 23, 2014
3.800
3.700
3.700
3.700
5,200
-0.10(-2.63%)
Sep 22, 2014
3.800
3.800
3.800
3.800
956
+0.00(+0.00%)
Sep 19, 2014
3.820
4.170
3.820
3.800
2,248
-0.26(-6.40%)
Sep 18, 2014
4.060
4.060
4.060
4.060
248
+0.00(+0.00%)
Sep 17, 2014
4.230
4.230
3.920
4.060
1,307
-0.18(-4.25%)
Sep 15, 2014
4.220
4.240
4.240
4.240
214
+0.03(+0.71%)
Sep 11, 2014
4.200
4.210
4.210
4.210
215
+0.11(+2.68%)
Sep 10, 2014
3.860
4.200
3.860
4.100
679
-0.14(-3.30%)
Sep 09, 2014
3.870
4.240
3.870
4.240
1,273
+0.32(+8.16%)
Sep 08, 2014
3.909
3.920
3.820
3.920
2,334
+0.06(+1.55%)
Sep 05, 2014
3.850
3.860
3.850
3.860
525
+0.01(+0.26%)
Sep 04, 2014
3.850
3.850
3.850
3.850
400
+0.00(+0.00%)
Sep 03, 2014
3.870
3.970
3.810
3.850
3,604
+0.00(+0.00%)
Sep 02, 2014
3.870
3.870
3.870
3.850
2,500
-0.02(-0.52%)
Aug 29, 2014
3.850
3.870
3.870
3.870
3,000
+0.02(+0.52%)
Aug 28, 2014
3.940
3.940
3.840
3.850
3,121
-0.20(-4.91%)
Aug 27, 2014
4.100
4.140
3.950
4.049
4,250
-0.09(-2.20%)
Aug 26, 2014
4.030
4.140
3.810
4.140
18,313
+0.11(+2.73%)
Aug 25, 2014
4.030
4.030
4.030
4.030
100
+0.00(+0.00%)
Aug 22, 2014
4.040
4.040
4.030
4.030
900
+0.00(+0.00%)
Aug 21, 2014
4.090
4.130
4.030
4.030
3,850
-0.03(-0.74%)
Aug 20, 2014
4.060
4.350
4.050
4.060
10,346
-0.19(-4.47%)
Aug 19, 2014
4.300
4.300
4.250
4.250
1,701
-0.12(-2.75%)
Aug 18, 2014
4.370
4.370
4.370
4.370
100
+0.23(+5.56%)
Aug 14, 2014
4.400
4.140
4.140
4.140
14,700
-0.23(-5.26%)
Aug 13, 2014
4.530
4.530
4.370
4.370
6,009
-0.18(-3.96%)
Aug 12, 2014
4.550
4.550
4.550
4.550
200
+0.00(+0.00%)
Aug 11, 2014
4.580
4.630
4.530
4.550
2,080
-0.09(-1.94%)
Aug 08, 2014
4.410
4.700
4.350
4.640
25,258
+0.19(+4.27%)
Aug 07, 2014
4.450
4.450
4.440
4.450
9,587
-0.00(-0.02%)
Aug 06, 2014
4.451
4.451
4.451
4.451
272
-0.01(-0.20%)
Aug 04, 2014
4.460
4.460
4.460
4.460
0
-0.16(-3.46%)
Aug 01, 2014
4.620
4.620
4.620
4.620
253
+0.09(+2.05%)
Jul 30, 2014
4.520
4.527
4.527
4.527
3,300
-0.01(-0.29%)
Jul 29, 2014
4.650
4.650
4.540
4.540
13,406
+0.09(+2.02%)
Jul 28, 2014
4.450
4.458
4.450
4.450
500
-0.02(-0.56%)
Jul 25, 2014
4.670
4.670
4.450
4.475
20,900
+0.02(+0.56%)
Jul 24, 2014
4.440
4.460
4.440
4.450
2,150
+0.01(+0.23%)
Jul 22, 2014
4.440
4.440
4.440
4.440
2,900
+0.01(+0.23%)
Jul 21, 2014
4.460
4.650
4.430
4.430
15,549
-0.07(-1.56%)
Jul 18, 2014
4.500
4.500
4.500
4.500
850
+0.02(+0.45%)
Jul 17, 2014
4.570
4.690
4.450
4.480
1,901
-0.12(-2.61%)
Jul 15, 2014
4.530
4.600
4.600
4.600
1,100
+0.17(+3.84%)
Jul 11, 2014
4.450
4.430
4.430
4.430
300
-0.06(-1.42%)
Jul 10, 2014
4.451
4.494
4.450
4.494
3,991
-0.09(-2.05%)
Jul 09, 2014
4.560
4.588
4.550
4.588
2,500
+0.06(+1.26%)
Jul 08, 2014
4.531
4.531
4.531
4.531
600
-0.02(-0.44%)
Jul 07, 2014
4.551
4.551
4.551
4.551
701
-0.14(-3.07%)
Jul 02, 2014
4.700
4.695
4.695
4.695
2,100
+0.11(+2.29%)
Jul 01, 2014
4.590
4.590
4.590
4.590
211
+0.02(+0.44%)
Jun 30, 2014
4.570
4.570
4.570
4.570
1,911
-0.12(-2.56%)
Jun 27, 2014
4.710
4.730
4.690
4.690
1,567
-0.07(-1.47%)
Jun 26, 2014
4.710
4.760
4.710
4.760
601
-0.08(-1.65%)
Jun 24, 2014
4.750
4.840
4.840
4.840
3,900
+0.07(+1.47%)
Jun 23, 2014
4.750
4.830
4.750
4.770
1,488
-0.05(-1.04%)
Jun 20, 2014
4.820
4.820
4.820
4.820
265
+0.02(+0.42%)
Jun 19, 2014
4.800
4.800
4.800
4.800
2,096
+0.10(+2.13%)
Jun 13, 2014
4.700
4.700
4.700
4.700
1,000
-0.08(-1.67%)
Jun 11, 2014
4.900
4.780
4.780
4.780
9
-0.02(-0.42%)
Jun 06, 2014
4.800
4.800
4.800
4.800
4
-0.05(-1.03%)
Jun 05, 2014
4.800
4.850
4.800
4.850
1,886
+0.05(+1.04%)
Jun 04, 2014
4.800
4.800
4.800
4.800
1,053
+0.00(+0.00%)
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
.