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

Wednesday, December 9, 2009, 5:23AM ET - U.S. Markets open in 4 hours and 7 minutes. Dow Down 1.00% Nasdaq  0.00%
CTI Industries Corp. (CTIB)On Dec 8: 2.37   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*
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
3-Nov-092.042.042.042.042002.04
2-Nov-092.062.062.052.055002.05
30-Oct-092.252.252.042.048,2002.04
29-Oct-092.232.252.202.205,5002.20
28-Oct-092.212.212.202.206002.20
27-Oct-092.252.452.202.222,1002.22
26-Oct-092.252.382.252.251,6002.25
23-Oct-092.302.302.272.272,6002.27
22-Oct-092.262.302.222.297,8002.29
21-Oct-092.252.372.252.372,9002.37
20-Oct-092.582.582.402.403,7002.40
19-Oct-092.412.552.412.535,2002.53
16-Oct-092.492.612.342.524,8002.52
15-Oct-092.302.352.302.357,3002.35
14-Oct-092.402.472.402.472,3002.47
13-Oct-092.302.312.302.302,2002.30
12-Oct-092.302.302.302.309002.30
9-Oct-092.152.592.152.308,7002.30
8-Oct-092.332.392.282.351,6002.35
7-Oct-092.432.432.382.383,0002.38
6-Oct-092.242.242.242.242,0002.24
5-Oct-092.252.262.182.252,0002.25
2-Oct-092.422.422.252.314,1002.31
1-Oct-092.842.842.372.4037,8002.40
30-Sep-092.172.302.102.102,8002.10
29-Sep-092.062.332.062.206,4002.20
28-Sep-092.382.492.172.456,0002.45
25-Sep-092.062.562.062.3411,7002.34
24-Sep-092.062.062.062.0602.06
23-Sep-092.052.062.052.063002.06
22-Sep-092.192.322.162.184,9002.18
21-Sep-092.222.222.142.182,8002.18
18-Sep-092.032.252.032.251,6002.25
17-Sep-092.002.172.002.1514,4002.15
16-Sep-091.961.991.921.976,3001.97
15-Sep-092.002.001.902.008,6002.00
14-Sep-092.042.042.002.026,5002.02
11-Sep-092.042.042.012.011,2002.01
10-Sep-092.012.032.002.026,4002.02
9-Sep-092.042.072.032.033,0002.03
8-Sep-092.082.082.032.034,2002.03
4-Sep-092.052.102.032.103,2002.10
* 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