Recent Quotes (30 days)

You have no recent quotes
chg | %

CTI Industries Corp. historical prices

   Watch this stock

Historical chart

    5.95 
    5.31 
    4.67 
 Aug 26, 2013 Aug 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 22, 2014 4.04 4.04 4.03 4.03 900
Aug 21, 2014 4.09 4.13 4.03 4.03 3,850
Aug 20, 2014 4.06 4.35 4.05 4.06 10,346
Aug 19, 2014 4.30 4.30 4.25 4.25 1,701
Aug 18, 2014 4.37 4.37 4.37 4.37 100
Aug 14, 2014 4.40 4.42 4.12 4.14 14,684
Aug 13, 2014 4.53 4.53 4.37 4.37 6,009
Aug 12, 2014 4.55 4.55 4.55 4.55 200
Aug 11, 2014 4.58 4.63 4.53 4.55 2,080
Aug 8, 2014 4.41 4.70 4.35 4.64 25,258
Aug 7, 2014 4.45 4.45 4.44 4.45 9,587
Aug 6, 2014 4.45 4.45 4.45 4.45 272
Aug 4, 2014 4.46 4.46 4.46 4.46 187
Aug 1, 2014 4.62 4.62 4.62 4.62 253
Jul 30, 2014 4.52 4.53 4.52 4.53 3,335
Jul 29, 2014 4.65 4.65 4.54 4.54 13,406
Jul 28, 2014 4.45 4.46 4.45 4.45 500
Jul 25, 2014 4.67 4.67 4.45 4.48 20,900
Jul 24, 2014 4.44 4.46 4.44 4.45 2,150
Jul 22, 2014 4.44 4.46 4.44 4.44 2,900
Jul 21, 2014 4.46 4.65 4.43 4.43 15,549
Jul 18, 2014 4.50 4.50 4.50 4.50 850
Jul 17, 2014 4.57 4.69 4.45 4.48 1,901
Jul 15, 2014 4.53 4.60 4.50 4.60 1,100
Jul 11, 2014 4.45 4.56 4.43 4.43 300
Jul 10, 2014 4.45 4.49 4.45 4.49 3,991
Jul 9, 2014 4.56 4.59 4.55 4.59 2,500
Jul 8, 2014 4.53 4.53 4.53 4.53 600
Jul 7, 2014 4.55 4.55 4.55 4.55 701
Jul 2, 2014 4.70 4.70 4.68 4.70 2,067