CTIB - CTI Industries Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20173.983.983.893.913.913,200
Oct 19, 20173.763.823.763.813.813,800
Oct 18, 20174.254.254.004.004.0012,700
Oct 17, 20173.963.963.953.953.953,100
Oct 16, 20174.004.004.004.004.00-
Oct 13, 20174.004.004.004.004.00-
Oct 12, 20174.304.304.004.004.00400
Oct 11, 20174.104.124.004.124.124,600
Oct 10, 20174.144.144.144.144.14-
Oct 09, 20174.104.144.104.144.141,300
Oct 06, 20174.354.354.354.354.35-
Oct 05, 20174.354.354.354.354.35-
Oct 04, 20174.354.354.354.354.35-
Oct 03, 20174.304.354.304.354.355,500
Oct 02, 20174.304.354.274.344.347,500
Sep 29, 20174.224.224.194.204.202,400
Sep 28, 20174.154.164.154.164.162,800
Sep 27, 20174.054.164.054.154.15500
Sep 26, 20174.004.004.004.004.00-
Sep 25, 20174.004.004.004.004.00-
Sep 22, 20174.004.004.004.004.00-
Sep 21, 20174.004.004.004.004.00-
Sep 20, 20174.004.004.004.004.00-
Sep 19, 20174.004.004.004.004.00-
Sep 18, 20174.004.004.004.004.00-
Sep 15, 20174.004.004.004.004.00-
Sep 14, 20174.004.004.004.004.00-
Sep 13, 20174.004.004.004.004.00-
Sep 12, 20174.004.004.004.004.00-
Sep 11, 20174.004.004.004.004.00200
Sep 08, 20174.114.114.114.114.11-
Sep 07, 20174.114.114.114.114.11-
Sep 06, 20174.114.114.114.114.111,100
Sep 05, 20174.154.154.154.154.15700
Sep 01, 20174.134.134.134.134.13-
Aug 31, 20174.264.384.134.134.13500
Aug 30, 20174.394.404.264.264.264,200
Aug 29, 20174.004.264.004.234.232,100
Aug 28, 20174.054.053.833.833.832,300
Aug 25, 20174.254.263.934.154.155,600
Aug 24, 20174.464.464.464.464.46-
Aug 23, 20174.464.464.464.464.46-
Aug 22, 20174.464.464.464.464.46200
Aug 21, 20174.724.724.114.464.466,700
Aug 18, 20174.444.704.444.704.702,400
Aug 17, 20174.604.604.604.604.60-
Aug 16, 20174.504.604.444.604.602,700
Aug 15, 20174.654.654.524.524.521,100
Aug 14, 20174.994.994.614.764.7615,700
Aug 11, 20175.105.105.105.105.10-
Aug 10, 20175.105.105.105.105.10-
Aug 09, 20175.105.105.105.105.10400
Aug 08, 20175.105.105.105.105.10200
Aug 07, 20175.335.345.265.265.261,900
Aug 04, 20175.335.355.335.355.35600
Aug 03, 20175.585.605.585.605.601,500
Aug 02, 20175.455.545.365.385.383,800
Aug 01, 20175.435.435.205.425.425,700
Jul 31, 20175.415.415.415.415.41200
Jul 28, 20175.605.605.605.605.60400
Jul 27, 20175.285.285.115.175.1710,300
Jul 26, 20175.445.445.445.445.44500
Jul 25, 20175.575.665.485.485.482,600
Jul 24, 20175.565.655.565.655.65400
Jul 21, 20175.685.685.555.565.562,900
Jul 20, 20175.725.725.685.685.68600
Jul 19, 20175.745.775.715.775.771,800
Jul 18, 20175.995.995.825.825.822,200
Jul 17, 20175.905.925.675.795.797,900
Jul 14, 20175.595.925.595.925.924,500
Jul 13, 20175.725.735.555.555.555,600
Jul 12, 20175.735.765.735.765.76300
Jul 11, 20175.645.765.645.765.761,400
Jul 10, 20175.785.995.645.995.994,500
Jul 07, 20175.755.755.605.655.654,400
Jul 06, 20175.645.835.585.795.795,400
Jul 05, 20175.845.925.565.725.7210,500
Jul 03, 20175.826.005.676.006.006,900
Jun 30, 20175.985.985.685.685.6845,900
Jun 29, 20175.955.955.625.625.6262,900
Jun 28, 20175.806.005.746.006.005,200
Jun 27, 20176.106.105.905.905.902,500
Jun 26, 20175.915.965.855.885.888,300
Jun 23, 20175.855.855.855.855.85-
Jun 22, 20175.855.855.855.855.85-
Jun 21, 20175.855.855.855.855.85-
Jun 20, 20175.855.855.855.855.852,100
Jun 19, 20176.056.126.056.086.082,500
Jun 16, 20175.945.985.945.975.973,200
Jun 15, 20175.755.755.755.755.751,800
Jun 14, 20175.915.915.915.915.91200
Jun 13, 20176.106.106.076.076.072,000
Jun 12, 20176.056.055.805.805.804,000
Jun 09, 20175.765.765.765.765.76-
Jun 08, 20175.796.105.745.765.765,800
Jun 07, 20175.705.705.705.705.70-
Jun 06, 20175.705.705.705.705.70-
Jun 05, 20175.705.705.695.705.705,000
Jun 02, 20175.745.745.745.745.74-
Jun 01, 20175.745.745.715.745.742,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...