Recent Quotes (30 days)

You have no recent quotes
chg | %

CTI Industries Corp. historical prices

   Watch this stock

Historical chart

    4.85 
    4.42 
    3.98 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 3.62 3.69 3.51 3.59 25,799
May 21, 2015 3.74 3.74 3.61 3.70 24,297
May 20, 2015 4.05 4.10 3.68 3.72 59,191
May 19, 2015 3.71 4.29 3.71 4.05 163,899
May 18, 2015 3.81 3.82 3.70 3.70 8,025
May 15, 2015 3.83 3.83 3.80 3.80 2,750
May 14, 2015 3.83 3.91 3.83 3.86 14,976
May 13, 2015 3.82 3.82 3.82 3.82 100
May 12, 2015 4.04 4.08 3.95 4.04 8,652
May 11, 2015 4.08 4.08 4.05 4.05 2,402
May 8, 2015 4.09 4.10 4.08 4.10 730
May 7, 2015 4.00 4.01 4.00 4.00 2,787
May 6, 2015 4.00 4.00 3.90 3.98 2,200
May 5, 2015 3.95 3.98 3.92 3.98 4,172
May 4, 2015 4.00 4.00 3.89 3.99 19,800
Apr 30, 2015 3.99 3.99 3.99 3.99 100
Apr 28, 2015 4.00 4.00 4.00 4.00 440
Apr 27, 2015 4.00 4.00 3.80 3.85 2,001
Apr 24, 2015 4.00 4.00 3.99 4.00 502
Apr 23, 2015 4.00 4.00 3.98 3.98 495
Apr 22, 2015 3.98 3.98 3.81 3.82 9,490
Apr 21, 2015 3.86 3.99 3.80 3.99 12,013
Apr 17, 2015 3.95 3.95 3.88 3.88 4,710
Apr 16, 2015 3.95 3.95 3.90 3.94 8,600
Apr 14, 2015 4.00 4.02 4.00 4.01 10,231
Apr 13, 2015 4.02 4.02 3.98 4.00 6,351
Apr 10, 2015 4.05 4.05 4.02 4.02 2,734
Apr 9, 2015 4.02 4.03 4.01 4.02 2,987
Apr 8, 2015 4.10 4.11 4.02 4.11 500
Apr 7, 2015 4.02 4.13 4.00 4.13 2,900