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 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 10, 2014 4.10 4.10 4.07 4.07 426
Oct 9, 2014 3.65 4.14 3.65 4.14 9,608
Oct 8, 2014 3.68 3.68 3.68 3.68 112
Oct 7, 2014 3.55 3.55 3.53 3.55 1,200
Oct 6, 2014 3.76 3.76 3.55 3.55 282
Oct 3, 2014 3.65 3.65 3.65 3.65 1,600
Oct 2, 2014 3.82 3.82 3.82 3.82 578
Oct 1, 2014 3.71 3.89 3.52 3.65 9,709
Sep 30, 2014 3.76 3.90 3.76 3.90 700
Sep 29, 2014 3.77 3.78 3.77 3.78 300
Sep 25, 2014 3.90 3.90 3.73 3.76 2,146
Sep 23, 2014 3.80 3.84 3.70 3.70 5,223
Sep 22, 2014 3.80 3.80 3.80 3.80 956