CTIB

CTI Industries Corporation Historical Stock Prices

$3.99
*  
unch
unch
Get CTIB Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading CTIB now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    CTIB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.99  4  3.89  3.99 19,800
05/04/2015 3.997 4 3.89 3.99 19,800
05/01/2015 3.99 3.99 3.99 3.99 00
04/30/2015 3.99 3.99 3.99 3.99 100
04/29/2015 4 4 4 4 00
04/28/2015 4 4 4 4 440
04/27/2015 3.9999 3.9999 3.8 3.854 2,001
04/24/2015 4 4 3.99 3.9999 502
04/23/2015 4 4 3.98 3.98 495
04/22/2015 3.98 3.98 3.81 3.8201 9,490
04/21/2015 3.86 3.99 3.8 3.99 12,013
04/20/2015 3.88 3.88 3.88 3.88 00
04/17/2015 3.95 3.95 3.88 3.88 4,710
04/16/2015 3.95 3.95 3.9 3.94 8,600
04/15/2015 4.01 4.01 4.01 4.01 00
04/14/2015 4 4.018 3.9999 4.01 10,231
04/13/2015 4.02 4.02 3.98 4 6,351
04/10/2015 4.05 4.05 4.02 4.02 2,734
04/09/2015 4.02 4.03 4.006 4.02 2,987
04/08/2015 4.1 4.108 4.02 4.108 500
04/07/2015 4.02 4.13 4 4.13 2,900
04/06/2015 4.02 4.14 4.02 4.14 524
04/02/2015 4.08 4.14 4.02 4.02 2,042
04/01/2015 4 4.1499 4 4.08 6,966
03/31/2015 3.8 4.11 3.8 4.05 2,085
03/30/2015 4.16 4.162 4.11 4.1101 22,452
03/27/2015 3.77 4.27 3.77 4.15 13,965
03/26/2015 4.27 4.27 4.04 4.12 10,336
03/25/2015 4.25 4.25 4.02 4.02 1,378
03/24/2015 4.0501 4.2499 4.0501 4.2499 3,390
03/23/2015 3.92 4.06 3.92 4.06 703
03/20/2015 3.99 4.2 3.978 4.2 5,176
03/19/2015 3.79 3.79 3.79 3.79 245
03/18/2015 3.924 3.924 3.924 3.924 00
03/17/2015 3.89 3.95 3.89 3.924 890
03/16/2015 3.67 3.828 3.67 3.828 1,307
03/13/2015 3.73 3.73 3.73 3.73 103
03/12/2015 3.65 3.88 3.65 3.87 1,251
03/11/2015 3.77 3.9 3.69 3.69 512
03/10/2015 3.8 3.8 3.8 3.8 304
03/09/2015 3.77 3.8 3.77 3.8 403
03/06/2015 3.9 3.9 3.9 3.9 00
03/05/2015 3.9 3.9 3.9 3.9 00
03/04/2015 3.9 3.9 3.9 3.9 00
03/03/2015 3.79 3.9 3.79 3.9 1,993
03/02/2015 3.7 3.7 3.7 3.7 100
02/27/2015 3.78 3.78 3.775 3.775 375
02/26/2015 3.94 3.95 3.9223 3.9223 2,036
02/25/2015 3.95 3.95 3.95 3.95 00
02/24/2015 3.95 3.95 3.95 3.95 5,000
02/23/2015 3.9101 3.99 3.89 3.92 10,102
02/20/2015 3.911 3.9999 3.9101 3.9999 875
02/19/2015 3.91 3.99 3.91 3.99 200
02/18/2015 3.955 3.955 3.955 3.955 00
02/17/2015 3.95 3.96 3.95 3.955 712
02/13/2015 3.78 3.95 3.76 3.9 6,600
02/12/2015 3.99 3.99 3.99 3.99 100
02/11/2015 3.7301 4 3.7301 4 2,100
02/10/2015 4 4 3.995 3.995 600
02/09/2015 4 4.01 3.98 4 1,300
02/06/2015 4 4.17 3.9901 4.15 4,413
02/05/2015 4 4 3.93 3.93 2,505
02/04/2015 3.97 4 3.97 4 1,101
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?