Recent Quotes (30 days)

You have no recent quotes
chg | %

CTI Industries Corp. historical prices

   Watch this stock

Historical chart

    5.95 
    5.44 
    4.94 
 Aug 2, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 4.52 4.53 4.52 4.53 3,335
Jul 29, 2014 4.65 4.65 4.54 4.54 13,406
Jul 28, 2014 4.45 4.46 4.45 4.45 500
Jul 25, 2014 4.67 4.67 4.45 4.48 20,900
Jul 24, 2014 4.44 4.46 4.44 4.45 2,150
Jul 22, 2014 4.44 4.46 4.44 4.44 2,900
Jul 21, 2014 4.46 4.65 4.43 4.43 15,549
Jul 18, 2014 4.50 4.50 4.50 4.50 850
Jul 17, 2014 4.57 4.69 4.45 4.48 1,901
Jul 15, 2014 4.53 4.60 4.50 4.60 1,100
Jul 11, 2014 4.45 4.56 4.43 4.43 300
Jul 10, 2014 4.45 4.49 4.45 4.49 3,991
Jul 9, 2014 4.56 4.59 4.55 4.59 2,500
Jul 8, 2014 4.53 4.53 4.53 4.53 600
Jul 7, 2014 4.55 4.55 4.55 4.55 701
Jul 2, 2014 4.70 4.70 4.68 4.70 2,067
Jul 1, 2014 4.59 4.59 4.59 4.59 211
Jun 30, 2014 4.57 4.57 4.57 4.57 1,911
Jun 27, 2014 4.71 4.73 4.69 4.69 1,567
Jun 26, 2014 4.71 4.76 4.71 4.76 601
Jun 24, 2014 4.75 4.85 4.70 4.84 3,887
Jun 23, 2014 4.75 4.83 4.75 4.77 1,488
Jun 20, 2014 4.82 4.82 4.82 4.82 265
Jun 19, 2014 4.80 4.80 4.80 4.80 2,096
Jun 13, 2014 4.70 4.71 4.70 4.70 984
Jun 11, 2014 4.90 4.90 4.78 4.78 1,067
Jun 6, 2014 4.80 4.80 4.80 4.80 1,147
Jun 5, 2014 4.80 4.85 4.80 4.85 1,886
Jun 4, 2014 4.80 4.80 4.80 4.80 1,053
Jun 2, 2014 4.80 4.80 4.80 4.80 1,038