Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 6:14AM ET - U.S. Markets open in 3 hours and 16 minutes. Dow Up 1.52% Nasdaq  0.00%
CTI Industries Corp. (CTIB)On Feb 9: 2.50   0.00 (0.00%)  
MORE ON CTIB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-102.602.612.502.507,1002.50
8-Feb-102.602.602.522.604,1002.60
5-Feb-102.622.622.562.565002.56
4-Feb-102.582.692.452.623,9002.62
3-Feb-102.632.632.632.633002.63
2-Feb-102.482.652.482.583,5002.58
1-Feb-102.502.502.372.403,9002.40
29-Jan-102.592.592.592.5902.59
28-Jan-102.502.732.502.591,6002.59
27-Jan-102.542.552.492.492,6002.49
26-Jan-102.552.592.552.552,0002.55
25-Jan-102.742.742.692.694002.69
22-Jan-102.512.522.492.499002.49
21-Jan-102.552.552.512.511,1002.51
20-Jan-102.492.502.492.5010,1002.50
19-Jan-102.602.642.492.502,4002.50
15-Jan-102.702.732.502.6010,0002.60
14-Jan-102.632.652.602.604,7002.60
13-Jan-102.492.492.492.492,2002.49
12-Jan-102.642.642.492.492,4002.49
11-Jan-102.542.622.542.612,3002.61
8-Jan-102.502.502.502.5002.50
7-Jan-102.462.512.462.505,6002.50
6-Jan-102.452.492.352.489,2002.48
5-Jan-102.402.402.402.402,2002.40
4-Jan-102.322.402.322.408,1002.40
31-Dec-092.282.292.252.282,3002.28
30-Dec-092.252.252.252.253,0002.25
29-Dec-092.262.262.252.252,4002.25
28-Dec-092.242.302.242.302,4002.30
24-Dec-092.402.402.242.249,6002.24
23-Dec-092.272.452.252.405,8002.40
22-Dec-092.292.332.242.267,4002.26
21-Dec-092.332.472.332.477,9002.47
18-Dec-092.242.302.242.243,6002.24
17-Dec-092.252.322.242.242,9002.24
16-Dec-092.342.342.342.3402.34
15-Dec-092.342.342.342.3402.34
14-Dec-092.242.342.242.346002.34
11-Dec-092.342.342.242.301,6002.30
10-Dec-092.352.402.242.319,9002.31
9-Dec-092.352.362.352.352,6002.35
8-Dec-092.482.482.372.376002.37
7-Dec-092.362.452.362.454002.45
4-Dec-092.332.452.292.457,7002.45
3-Dec-092.302.342.302.322,5002.32
2-Dec-092.242.342.202.207,0002.20
1-Dec-092.302.302.142.2015,6002.20
30-Nov-092.332.332.172.1711,7002.17
27-Nov-092.212.212.212.2102.21
25-Nov-092.202.292.202.216,1002.21
24-Nov-092.162.282.142.1721,7002.17
23-Nov-092.142.162.142.142,1002.14
20-Nov-092.162.302.112.2315,5002.23
19-Nov-092.112.202.102.2013,3002.20
18-Nov-092.152.202.112.157,4002.15
17-Nov-092.162.172.152.1615,8002.16
16-Nov-092.162.292.162.297,6002.29
13-Nov-092.192.342.182.345,7002.34
12-Nov-092.122.322.122.2218,1002.22
11-Nov-092.132.451.952.10144,9002.10
10-Nov-092.052.052.052.0502.05
9-Nov-092.052.052.052.056002.05
6-Nov-092.112.112.042.052,8002.05
5-Nov-092.092.202.092.105,1002.10
4-Nov-092.082.092.082.094002.09
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions