Recent Quotes (30 days)

You have no recent quotes
chg | %

CTI Industries Corp. historical prices

   Watch this stock

Historical chart

    5.07 
    4.56 
    4.06 
 Apr 29, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 4.00 4.00 3.99 4.00 502
Apr 23, 2015 4.00 4.00 3.98 3.98 495
Apr 22, 2015 3.98 3.98 3.81 3.82 9,490
Apr 21, 2015 3.86 3.99 3.80 3.99 12,013
Apr 17, 2015 3.95 3.95 3.88 3.88 4,710
Apr 16, 2015 3.95 3.95 3.90 3.94 8,600
Apr 14, 2015 4.00 4.02 4.00 4.01 10,231
Apr 13, 2015 4.02 4.02 3.98 4.00 6,351
Apr 10, 2015 4.05 4.05 4.02 4.02 2,734
Apr 9, 2015 4.02 4.03 4.01 4.02 2,987
Apr 8, 2015 4.10 4.11 4.02 4.11 500
Apr 7, 2015 4.02 4.13 4.00 4.13 2,900
Apr 6, 2015 4.02 4.14 4.02 4.14 524
Apr 2, 2015 4.08 4.14 4.02 4.02 2,042
Apr 1, 2015 4.00 4.15 4.00 4.08 6,966
Mar 31, 2015 3.80 4.11 3.80 4.05 2,085
Mar 30, 2015 4.16 4.16 4.11 4.11 22,452
Mar 27, 2015 3.77 4.27 3.77 4.15 13,965
Mar 26, 2015 4.27 4.27 4.04 4.12 10,336
Mar 25, 2015 4.25 4.25 4.02 4.02 1,378
Mar 24, 2015 4.05 4.25 4.05 4.25 3,390
Mar 23, 2015 3.92 4.06 3.92 4.06 703
Mar 20, 2015 3.99 4.20 3.98 4.20 5,176
Mar 19, 2015 3.79 3.79 3.79 3.79 245
Mar 17, 2015 3.89 3.95 3.89 3.92 890
Mar 16, 2015 3.67 3.83 3.67 3.83 1,307
Mar 13, 2015 3.73 3.73 3.73 3.73 103
Mar 12, 2015 3.65 3.88 3.65 3.87 1,251
Mar 11, 2015 3.77 3.90 3.69 3.69 512
Mar 10, 2015 3.80 3.80 3.80 3.80 304