Recent Quotes (30 days)

You have no recent quotes
chg | %

CTI Industries Corp. historical prices

   Watch this stock

Historical chart

    5.95 
    5.15 
    4.35 
 Nov 4, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 3.76 3.77 3.75 3.75 1,780
Oct 29, 2014 3.75 3.75 3.75 3.75 200
Oct 21, 2014 3.67 3.68 3.67 3.68 800
Oct 17, 2014 4.08 4.08 3.80 3.82 3,015
Oct 14, 2014 3.86 3.90 3.75 3.88 2,000
Oct 13, 2014 3.88 3.88 3.87 3.87 370
Oct 10, 2014 4.10 4.10 4.07 4.07 426
Oct 9, 2014 3.65 4.14 3.65 4.14 9,608
Oct 8, 2014 3.68 3.68 3.68 3.68 112
Oct 7, 2014 3.55 3.55 3.53 3.55 1,200
Oct 6, 2014 3.76 3.76 3.55 3.55 282
Oct 3, 2014 3.65 3.65 3.65 3.65 1,600
Oct 2, 2014 3.82 3.82 3.82 3.82 578
Oct 1, 2014 3.71 3.89 3.52 3.65 9,709
Sep 30, 2014 3.76 3.90 3.76 3.90 700
Sep 29, 2014 3.77 3.78 3.77 3.78 300
Sep 25, 2014 3.90 3.90 3.73 3.76 2,146
Sep 23, 2014 3.80 3.84 3.70 3.70 5,223
Sep 22, 2014 3.80 3.80 3.80 3.80 956
Sep 19, 2014 3.82 4.17 3.80 3.80 2,248
Sep 18, 2014 4.06 4.06 4.06 4.06 248
Sep 17, 2014 4.23 4.23 3.92 4.06 1,307
Sep 15, 2014 4.22 4.24 4.08 4.24 618
Sep 11, 2014 4.20 4.21 3.81 4.21 661
Sep 10, 2014 3.86 4.20 3.86 4.10 679
Sep 9, 2014 3.87 4.24 3.87 4.24 1,273
Sep 8, 2014 3.91 3.92 3.82 3.92 2,334
Sep 5, 2014 3.85 3.86 3.85 3.86 525
Sep 4, 2014 3.85 3.85 3.85 3.85 400
Sep 3, 2014 3.87 3.97 3.81 3.85 3,604