CTIB

CTI Industries Corporation Historical Stock Prices

$4.03
*  
0.03
0.74%
Get CTIB Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading CTIB now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.08  4.13  4.03  4.03 3,850
08/21/2014 4.09 4.13 4.03 4.03 3,850
08/20/2014 4.06 4.35 4.05 4.06 10,346
08/19/2014 4.3 4.3 4.25 4.25 1,701
08/18/2014 4.37 4.37 4.37 4.37 100
08/15/2014 4.14 4.14 4.14 4.14 00
08/14/2014 4.4 4.42 4.12 4.14 14,684
08/13/2014 4.53 4.53 4.37 4.37 6,009
08/12/2014 4.55 4.55 4.55 4.55 200
08/11/2014 4.58 4.63 4.53 4.55 2,080
08/08/2014 4.41 4.7 4.35 4.64 25,258
08/07/2014 4.45 4.45 4.4399 4.4499 9,587
08/06/2014 4.451 4.451 4.451 4.451 272
08/05/2014 4.46 4.46 4.46 4.46 00
08/04/2014 4.46 4.46 4.46 4.46 187
08/01/2014 4.62 4.62 4.62 4.62 253
07/31/2014 4.527 4.527 4.527 4.527 00
07/30/2014 4.519 4.53 4.519 4.527 3,335
07/29/2014 4.65 4.65 4.54 4.54 13,406
07/28/2014 4.45 4.458 4.45 4.45 500
07/25/2014 4.67 4.67 4.45 4.475 20,900
07/24/2014 4.44 4.46 4.44 4.45 2,150
07/23/2014 4.44 4.44 4.44 4.44 00
07/22/2014 4.44 4.46 4.44 4.44 2,900
07/21/2014 4.46 4.65 4.43 4.43 15,549
07/18/2014 4.5 4.5 4.5 4.5 850
07/17/2014 4.57 4.69 4.45 4.48 1,901
07/16/2014 4.6 4.6 4.6 4.6 00
07/15/2014 4.53 4.6 4.5 4.6 1,100
07/14/2014 4.43 4.43 4.43 4.43 00
07/11/2014 4.45 4.56 4.43 4.43 300
07/10/2014 4.451 4.494 4.45 4.494 3,991
07/09/2014 4.56 4.588 4.55 4.588 2,500
07/08/2014 4.531 4.531 4.531 4.531 600
07/07/2014 4.551 4.551 4.551 4.551 701
07/03/2014 4.695 4.695 4.695 4.695 00
07/02/2014 4.7 4.7 4.685 4.695 2,067
07/01/2014 4.59 4.59 4.59 4.59 211
06/30/2014 4.57 4.57 4.57 4.57 1,911
06/27/2014 4.71 4.73 4.69 4.69 1,567
06/26/2014 4.71 4.76 4.71 4.76 601
06/25/2014 4.84 4.84 4.84 4.84 00
06/24/2014 4.75 4.8501 4.7 4.84 3,887
06/23/2014 4.75 4.83 4.75 4.77 1,488
06/20/2014 4.82 4.82 4.82 4.82 265
06/19/2014 4.8 4.8 4.8 4.8 2,096
06/18/2014 4.7 4.7 4.7 4.7 00
06/17/2014 4.7 4.7 4.7 4.7 00
06/16/2014 4.7 4.7 4.7 4.7 00
06/13/2014 4.7 4.71 4.7 4.7 984
06/12/2014 4.78 4.78 4.78 4.78 00
06/11/2014 4.9 4.9 4.78 4.78 1,067
06/10/2014 4.8 4.8 4.8 4.8 00
06/09/2014 4.8 4.8 4.8 4.8 00
06/06/2014 4.8 4.8 4.8 4.8 1,147
06/05/2014 4.8 4.85 4.8 4.85 1,886
06/04/2014 4.8 4.8 4.8 4.8 1,053
06/03/2014 4.8 4.8 4.8 4.8 00
06/02/2014 4.8 4.8 4.8 4.8 1,038
05/30/2014 4.8 4.8 4.8 4.8 00
05/29/2014 4.8 4.8 4.8 4.8 100
05/28/2014 4.802 4.802 4.802 4.802 00
05/27/2014 4.82 4.82 4.802 4.802 600
05/23/2014 4.9 4.9 4.7001 4.71 2,360
05/22/2014 4.99 4.99 4.99 4.99 00
05/21/2014 4.99 4.99 4.99 4.99 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?