Recent Quotes (30 days)

You have no recent quotes
chg | %

CTI Industries Corp. historical prices

   Watch this stock

Historical chart

    5.57 
    4.90 
    4.22 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 3.77 4.27 3.77 4.15 13,965
Mar 26, 2015 4.27 4.27 4.04 4.12 10,336
Mar 25, 2015 4.25 4.25 4.02 4.02 1,378
Mar 24, 2015 4.05 4.25 4.05 4.25 3,390
Mar 23, 2015 3.92 4.06 3.92 4.06 703
Mar 20, 2015 3.99 4.20 3.98 4.20 5,176
Mar 19, 2015 3.79 3.79 3.79 3.79 245
Mar 17, 2015 3.89 3.95 3.89 3.92 890
Mar 16, 2015 3.67 3.83 3.67 3.83 1,307
Mar 13, 2015 3.73 3.73 3.73 3.73 103
Mar 12, 2015 3.65 3.88 3.65 3.87 1,251
Mar 11, 2015 3.77 3.90 3.69 3.69 512
Mar 10, 2015 3.80 3.80 3.80 3.80 304
Mar 9, 2015 3.77 3.80 3.77 3.80 403
Mar 3, 2015 3.79 3.90 3.79 3.90 1,993
Mar 2, 2015 3.70 3.70 3.70 3.70 100
Feb 27, 2015 3.78 3.78 3.78 3.78 375
Feb 26, 2015 3.94 3.95 3.92 3.92 2,036
Feb 24, 2015 3.95 3.95 3.95 3.95 5,000
Feb 23, 2015 3.91 3.99 3.89 3.92 10,102
Feb 20, 2015 3.91 4.00 3.91 4.00 875
Feb 19, 2015 3.91 3.99 3.91 3.99 200
Feb 17, 2015 3.95 3.96 3.95 3.96 712
Feb 13, 2015 3.78 3.95 3.76 3.90 6,600
Feb 12, 2015 3.99 3.99 3.99 3.99 100
Feb 11, 2015 3.73 4.00 3.73 4.00 2,100
Feb 10, 2015 4.00 4.00 4.00 4.00 600
Feb 9, 2015 4.00 4.01 3.98 4.00 1,300
Feb 6, 2015 4.00 4.17 3.99 4.15 4,413
Feb 5, 2015 4.00 4.00 3.93 3.93 2,505