Recent Quotes (30 days)

You have no recent quotes
chg | %

CTI Industries Corp. historical prices

   Watch this stock

Historical chart

    5.95 
    5.47 
    4.98 
 Apr 18, 2013 Apr 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 15, 2014 5.20 5.20 5.20 5.20 2,000
Apr 14, 2014 5.20 5.25 5.20 5.25 260
Apr 11, 2014 5.45 5.45 5.23 5.23 200
Apr 10, 2014 5.20 5.40 5.20 5.40 1,550
Apr 8, 2014 5.43 5.45 5.43 5.45 1,200
Apr 7, 2014 5.45 5.45 5.20 5.44 5,586
Apr 4, 2014 5.45 5.68 5.36 5.40 3,704
Apr 3, 2014 5.40 5.53 5.39 5.53 4,722
Apr 2, 2014 5.35 5.71 5.35 5.42 1,665
Apr 1, 2014 5.57 5.57 5.40 5.42 1,125
Mar 31, 2014 5.55 5.57 5.36 5.57 1,271
Mar 28, 2014 5.40 5.50 5.35 5.36 5,692
Mar 26, 2014 5.40 5.44 5.35 5.37 3,402
Mar 25, 2014 5.52 5.52 5.40 5.41 10,411
Mar 24, 2014 5.66 5.66 5.54 5.54 474
Mar 21, 2014 5.60 5.65 5.60 5.65 1,678
Mar 20, 2014 5.54 5.57 5.52 5.52 1,519
Mar 19, 2014 5.53 5.65 5.53 5.65 244
Mar 18, 2014 5.52 5.52 5.52 5.52 150
Mar 14, 2014 5.73 5.73 5.53 5.53 463
Mar 13, 2014 5.52 5.52 5.52 5.52 180
Mar 12, 2014 5.55 5.55 5.55 5.55 500
Mar 10, 2014 5.63 5.63 5.55 5.59 2,300
Mar 7, 2014 5.51 5.75 5.51 5.60 4,200
Mar 6, 2014 5.70 5.70 5.42 5.48 10,423
Mar 5, 2014 5.75 5.75 5.73 5.75 1,100
Mar 4, 2014 5.62 5.62 5.62 5.62 100
Feb 28, 2014 5.70 5.75 5.57 5.58 3,908
Feb 26, 2014 5.80 5.80 5.65 5.65 2,440
Feb 25, 2014 5.75 5.75 5.75 5.75 5,203