Recent Quotes (30 days)

You have no recent quotes
chg | %

CTI Industries Corp. historical prices

   Watch this stock

Historical chart

    5.95 
    5.23 
    4.52 
 Sep 26, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2014 3.80 3.80 3.80 3.80 956
Sep 19, 2014 3.82 4.17 3.80 3.80 2,248
Sep 18, 2014 4.06 4.06 4.06 4.06 248
Sep 17, 2014 4.23 4.23 3.92 4.06 1,307
Sep 15, 2014 4.22 4.24 4.08 4.24 618
Sep 11, 2014 4.20 4.21 3.81 4.21 661
Sep 10, 2014 3.86 4.20 3.86 4.10 679
Sep 9, 2014 3.87 4.24 3.87 4.24 1,273
Sep 8, 2014 3.91 3.92 3.82 3.92 2,334
Sep 5, 2014 3.85 3.86 3.85 3.86 525
Sep 4, 2014 3.85 3.85 3.85 3.85 400
Sep 3, 2014 3.87 3.97 3.81 3.85 3,604
Sep 2, 2014 3.87 3.88 3.85 3.85 2,500
Aug 29, 2014 3.85 3.91 3.85 3.87 2,984
Aug 28, 2014 3.94 3.95 3.84 3.85 3,121
Aug 27, 2014 4.10 4.10 3.95 4.05 4,250
Aug 26, 2014 4.03 4.14 3.81 4.14 18,313
Aug 25, 2014 4.03 4.03 4.03 4.03 100
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