Recent Quotes (30 days)

You have no recent quotes
chg | %

CTI Industries Corp. historical prices

   Watch this stock

Historical chart

    5.95 
    5.15 
    4.35 
 Dec 26, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 11, 2014 4.00 4.00 3.89 3.89 2,928
Dec 10, 2014 3.79 3.99 3.79 3.99 6,331
Dec 5, 2014 3.73 4.00 3.73 3.99 400
Dec 3, 2014 3.93 3.93 3.93 3.93 200
Dec 2, 2014 3.82 4.00 3.64 3.90 5,864
Dec 1, 2014 4.00 4.00 3.99 4.00 640
Nov 28, 2014 3.81 3.81 3.81 3.81 104
Nov 26, 2014 3.88 3.88 3.87 3.88 1,300
Nov 24, 2014 3.90 3.99 3.90 3.90 3,500
Nov 21, 2014 3.81 3.81 3.81 3.81 100
Nov 20, 2014 3.81 3.83 3.81 3.81 2,400
Nov 18, 2014 3.82 4.00 3.82 4.00 600
Nov 17, 2014 4.01 4.01 3.90 4.00 700
Nov 14, 2014 3.95 4.02 3.90 4.00 4,600
Nov 13, 2014 4.20 4.20 3.85 3.93 7,647
Nov 12, 2014 3.78 4.02 3.78 4.02 200
Nov 6, 2014 4.02 4.02 4.02 4.02 100
Nov 4, 2014 3.93 4.05 3.73 4.04 2,676
Nov 3, 2014 4.05 4.05 3.93 3.93 2,330
Oct 31, 2014 3.84 4.08 3.80 4.05 5,004
Oct 30, 2014 3.76 3.77 3.75 3.75 1,780
Oct 29, 2014 3.75 3.75 3.75 3.75 200
Oct 21, 2014 3.67 3.68 3.67 3.68 800
Oct 17, 2014 4.08 4.08 3.80 3.82 3,015
Oct 14, 2014 3.86 3.90 3.75 3.88 2,000
Oct 13, 2014 3.88 3.88 3.87 3.87 370