Recent Quotes (30 days)

You have no recent quotes
chg | %

CTI Industries Corp. historical prices

   Watch this stock

Historical chart

    5.13 
    4.52 
    3.91 
 Feb 13, 2015 Feb 2, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 2, 2016 4.98 4.98 4.94 4.96 801
Feb 1, 2016 4.94 4.94 4.90 4.90 2,801
Jan 29, 2016 5.13 5.15 5.01 5.01 1,344
Jan 28, 2016 5.15 5.15 5.12 5.12 1,042
Jan 27, 2016 5.05 5.05 5.05 5.05 1,680
Jan 25, 2016 4.85 5.00 4.85 5.00 724
Jan 22, 2016 5.00 5.00 5.00 5.00 400
Jan 21, 2016 4.98 4.98 4.85 4.85 4,211
Jan 19, 2016 4.86 5.00 4.85 5.00 655
Jan 14, 2016 4.81 4.81 4.81 4.81 115
Jan 13, 2016 4.80 5.13 4.80 5.13 300
Jan 12, 2016 4.72 5.14 4.72 4.80 4,986
Jan 11, 2016 4.81 4.81 4.70 4.70 1,521
Jan 8, 2016 4.93 4.93 4.89 4.89 1,298
Jan 7, 2016 5.15 5.15 4.89 4.95 2,301
Jan 6, 2016 5.00 5.01 5.00 5.00 1,100
Jan 5, 2016 5.11 5.11 5.02 5.10 1,209
Jan 4, 2016 5.15 5.15 5.05 5.08 3,949
Dec 31, 2015 5.06 5.12 5.06 5.11 373
Dec 30, 2015 5.09 5.09 5.00 5.00 212
Dec 29, 2015 4.89 5.09 4.89 5.06 2,124
Dec 28, 2015 4.98 4.99 4.91 4.91 11,898
Dec 24, 2015 4.93 4.95 4.83 4.83 1,109
Dec 23, 2015 4.75 4.90 4.75 4.90 201
Dec 22, 2015 4.85 4.85 4.80 4.80 2,915
Dec 21, 2015 4.92 4.95 4.92 4.95 356
Dec 18, 2015 4.80 4.95 4.75 4.75 920
Dec 17, 2015 4.86 4.95 4.86 4.95 2,511
Dec 16, 2015 4.80 4.95 4.80 4.95 11,008
Dec 15, 2015 4.90 4.90 4.83 4.83 2,599