Recent Quotes (30 days)

You have no recent quotes
chg | %

CTI Industries Corp. historical prices

   Watch this stock

Historical chart

    4.64 
    4.19 
    3.75 
 Aug 6, 2014 Aug 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 4, 2015 3.47 3.48 3.39 3.45 6,400
Jul 30, 2015 3.30 3.55 3.15 3.42 9,823
Jul 29, 2015 3.40 3.44 3.40 3.44 4,260
Jul 28, 2015 3.30 3.30 3.30 3.30 881
Jul 27, 2015 3.27 3.34 3.27 3.30 1,211
Jul 24, 2015 3.38 3.38 3.27 3.30 5,423
Jul 23, 2015 3.40 3.40 3.30 3.37 5,103
Jul 22, 2015 3.36 3.36 3.36 3.36 945
Jul 21, 2015 3.41 3.57 3.28 3.41 10,789
Jul 20, 2015 3.51 3.58 3.28 3.58 6,500
Jul 17, 2015 3.55 3.55 3.49 3.49 1,650
Jul 16, 2015 3.64 3.64 3.59 3.59 1,610
Jul 15, 2015 3.69 3.69 3.66 3.66 1,601
Jul 14, 2015 3.57 3.66 3.55 3.65 10,300
Jul 13, 2015 3.69 3.70 3.63 3.63 9,315
Jul 10, 2015 3.60 3.62 3.60 3.61 8,963
Jul 9, 2015 3.70 3.70 3.70 3.70 221
Jul 2, 2015 3.70 3.74 3.66 3.72 15,791
Jul 1, 2015 3.63 3.64 3.63 3.64 2,986
Jun 30, 2015 3.61 3.64 3.59 3.62 5,113
Jun 29, 2015 3.69 3.69 3.53 3.55 2,350
Jun 26, 2015 3.59 3.75 3.50 3.66 9,325
Jun 25, 2015 3.64 3.64 3.55 3.64 2,281
Jun 24, 2015 3.64 3.64 3.64 3.64 115
Jun 23, 2015 3.62 3.67 3.55 3.67 23,306
Jun 22, 2015 3.79 3.79 3.62 3.64 9,937
Jun 19, 2015 3.74 3.74 3.67 3.67 5,127
Jun 18, 2015 3.77 3.77 3.66 3.67 36,031
Jun 17, 2015 3.80 3.80 3.70 3.70 9,188
Jun 15, 2015 3.80 3.80 3.80 3.80 261