Recent Quotes (30 days)

You have no recent quotes
chg | %

CTI Industries Corp. historical prices

   Watch this stock

Historical chart

    5.88 
    5.10 
    4.33 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 4.00 4.00 4.00 4.00 2,000
Jan 29, 2015 3.70 4.00 3.68 3.95 36,150
Jan 28, 2015 3.99 4.00 3.99 4.00 600
Jan 26, 2015 3.82 3.82 3.82 3.82 100
Jan 23, 2015 3.73 3.96 3.73 3.87 500
Jan 22, 2015 3.73 3.96 3.73 3.85 765
Jan 21, 2015 3.70 4.00 3.70 3.87 1,323
Jan 20, 2015 3.66 3.70 3.66 3.70 400
Jan 16, 2015 3.95 3.98 3.72 3.72 2,388
Jan 15, 2015 4.00 4.00 3.93 3.95 3,100
Jan 14, 2015 4.00 4.21 3.74 3.80 22,366
Jan 13, 2015 3.90 3.94 3.90 3.93 315
Jan 12, 2015 3.91 4.00 3.90 4.00 1,300
Jan 9, 2015 4.21 4.22 3.99 4.00 6,100
Jan 8, 2015 4.00 4.00 3.72 3.93 2,600
Jan 7, 2015 3.65 3.96 3.65 3.90 1,500
Jan 6, 2015 3.72 3.79 3.70 3.78 2,550
Jan 5, 2015 3.66 3.77 3.64 3.76 1,100
Jan 2, 2015 3.64 3.79 3.64 3.79 9,115
Dec 31, 2014 3.75 3.89 3.75 3.76 16,000
Dec 30, 2014 3.70 3.83 3.70 3.72 7,412
Dec 29, 2014 3.70 3.75 3.67 3.71 11,400
Dec 26, 2014 3.68 3.90 3.68 3.77 7,936
Dec 24, 2014 3.75 3.78 3.66 3.74 4,700
Dec 23, 2014 3.80 3.80 3.80 3.80 101
Dec 22, 2014 3.92 4.30 3.82 3.97 39,242
Dec 19, 2014 3.67 3.97 3.66 3.76 4,497
Dec 18, 2014 4.10 4.10 3.66 3.95 29,840
Dec 15, 2014 4.10 4.10 3.80 4.10 1,801
Dec 12, 2014 3.85 4.00 3.85 4.00 4,029