CTIB

CTI Industries Corporation Historical Stock Prices

$3.727
*  
0.047
1.28%
Get CTIB Alerts
*Delayed - data as of Sep. 1, 2015 11:27 ET  -  Find a broker to begin trading CTIB now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    CTIB Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
11:27  3.81  3.81  3.60  3.727 3,753
08/31/2015 3.7 3.71 3.68 3.68 600
08/28/2015 3.56 3.6084 3.56 3.6084 3,929
08/27/2015 3.46 3.56 3.46 3.56 4,720
08/26/2015 3.556 3.556 3.556 3.556 400
08/25/2015 3.55 3.55 3.55 3.55 200
08/24/2015 3.55 3.56 3.28 3.557 6,412
08/21/2015 3.53 3.56 3.53 3.55 320
08/20/2015 3.54 3.55 3.51 3.546 3,599
08/19/2015 3.53 3.55 3.36 3.55 2,839
08/18/2015 3.56 3.56 3.56 3.56 00
08/17/2015 3.56 3.56 3.56 3.56 00
08/14/2015 3.56 3.57 3.56 3.56 606
08/13/2015 3.56 3.56 3.56 3.56 802
08/12/2015 3.33 3.6501 3.29 3.6248 40,488
08/11/2015 3.5 3.58 3.37 3.41 18,888
08/10/2015 3.39 3.39 3.39 3.39 00
08/07/2015 3.308 3.43 3.308 3.39 4,224
08/06/2015 3.5 3.52 3.28 3.42 7,700
08/05/2015 3.42 3.518 3.35 3.517 2,314
08/04/2015 3.47 3.48 3.39 3.45 6,400
08/03/2015 3.42 3.42 3.42 3.42 00
07/31/2015 3.42 3.42 3.42 3.42 00
07/30/2015 3.3 3.5505 3.15 3.42 9,823
07/29/2015 3.4 3.44 3.4 3.44 4,260
07/28/2015 3.3 3.3 3.3 3.3 881
07/27/2015 3.27 3.3401 3.27 3.3 1,211
07/24/2015 3.38 3.38 3.27 3.3 5,423
07/23/2015 3.4 3.4 3.3 3.37 5,103
07/22/2015 3.3601 3.3601 3.3601 3.3601 945
07/21/2015 3.41 3.57 3.28 3.41 10,789
07/20/2015 3.51 3.58 3.28 3.58 6,500
07/17/2015 3.55 3.55 3.49 3.49 1,650
07/16/2015 3.6413 3.6413 3.59 3.59 1,610
07/15/2015 3.69 3.69 3.66 3.66 1,601
07/14/2015 3.57 3.656 3.55 3.6521 10,300
07/13/2015 3.6899 3.7 3.63 3.63 9,315
07/10/2015 3.6 3.6239 3.6 3.6101 8,963
07/09/2015 3.7 3.7 3.7 3.7 221
07/08/2015 3.72 3.72 3.72 3.72 00
07/07/2015 3.72 3.72 3.72 3.72 00
07/06/2015 3.72 3.72 3.72 3.72 00
07/02/2015 3.7 3.74 3.659 3.72 15,791
07/01/2015 3.6283 3.6401 3.6283 3.6401 2,986
06/30/2015 3.6108 3.6399 3.5924 3.6155 5,113
06/29/2015 3.69 3.69 3.5346 3.55 2,350
06/26/2015 3.59 3.754 3.5 3.665 9,325
06/25/2015 3.64 3.64 3.55 3.64 2,281
06/24/2015 3.64 3.64 3.64 3.64 115
06/23/2015 3.62 3.67 3.55 3.67 23,306
06/22/2015 3.79 3.79 3.62 3.6387 9,937
06/19/2015 3.7388 3.7388 3.6685 3.67 5,127
06/18/2015 3.77 3.77 3.66 3.6699 36,031
06/17/2015 3.8 3.8 3.7 3.7 9,188
06/16/2015 3.8 3.8 3.8 3.8 00
06/15/2015 3.8 3.8 3.8 3.8 261
06/12/2015 3.91 3.95 3.78 3.9099 4,704
06/11/2015 3.91 3.91 3.91 3.91 200
06/10/2015 3.91 3.91 3.79 3.79 2,481
06/09/2015 3.85 3.91 3.8499 3.89 5,499
06/08/2015 3.93 3.93 3.7901 3.7901 3,182
06/05/2015 3.79 3.81 3.79 3.81 403
06/04/2015 3.81 3.81 3.81 3.81 475
06/03/2015 3.98 3.98 3.84 3.8499 1,599
06/02/2015 3.89 4 3.7632 3.98 21,316
06/01/2015 3.94 3.94 3.73 3.81 3,486
*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?