CTIB - CTI Industries Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20191.91002.22002.18002.21002.21001,691
Sep 18, 20191.91001.99001.91001.97001.97006,200
Sep 17, 20192.00002.01001.91001.91001.910010,500
Sep 16, 20191.76002.01001.76001.99001.99003,900
Sep 13, 20192.01002.07001.75002.05002.05002,400
Sep 12, 20192.21002.21002.08002.12002.12005,200
Sep 11, 20192.26002.26002.19002.19002.1900800
Sep 10, 20192.32002.33002.32002.33002.33002,500
Sep 09, 20192.34002.34002.29002.29002.29001,100
Sep 06, 20192.29002.29002.29002.29002.2900500
Sep 05, 20192.35002.35002.35002.35002.3500-
Sep 04, 20192.35002.35002.35002.35002.3500-
Sep 03, 20192.29002.35002.29002.35002.3500300
Aug 30, 20192.35002.50002.25002.37002.37004,500
Aug 29, 20192.45002.45002.34002.34002.34002,500
Aug 28, 20192.43002.63002.29002.29002.29006,600
Aug 27, 20192.17002.23002.16002.16002.1600800
Aug 26, 20192.40002.43002.27002.27002.27005,200
Aug 23, 20192.50002.51002.44002.44002.4400800
Aug 22, 20192.50002.50002.50002.50002.50001,000
Aug 21, 20192.23002.32002.23002.32002.3200300
Aug 20, 20192.51002.55002.22002.31002.31008,400
Aug 19, 20192.64002.64002.64002.64002.6400-
Aug 16, 20192.64002.64002.64002.64002.6400-
Aug 15, 20192.64002.64002.64002.64002.6400100
Aug 14, 20192.86002.87002.67002.67002.67002,900
Aug 13, 20192.86002.87002.67002.67002.67002,900
Aug 12, 20193.00003.00002.81002.81002.8100100
Aug 09, 20193.00003.00002.81002.81002.8100100
Aug 08, 20193.00003.00002.81002.81002.8100500
Aug 07, 20192.95002.95002.84002.90002.90008,200
Aug 06, 20193.00003.00003.00003.00003.0000100
Aug 05, 20193.00003.00003.00003.00003.0000100
Aug 02, 20192.98003.11002.90003.10003.1000100
Aug 01, 20192.98003.11002.90003.10003.10002,800
Jul 31, 20193.20003.20003.20003.20003.2000100
Jul 30, 20193.20003.20003.20003.20003.2000400
Jul 29, 20192.91003.23002.91003.23003.2300100
Jul 26, 20192.91003.23002.91003.23003.2300600
Jul 25, 20192.90002.90002.90002.90002.9000-
Jul 24, 20192.90002.90002.90002.90002.9000-
Jul 23, 20192.97002.98002.90002.90002.90001,300
Jul 22, 20192.95002.95002.95002.95002.9500100
Jul 19, 20192.95002.95002.95002.95002.9500-
Jul 18, 20193.07003.10002.95002.95002.9500500
Jul 17, 20193.11003.11003.11003.11003.1100100
Jul 16, 20193.11003.11003.11003.11003.1100300
Jul 15, 20193.32003.32003.32003.32003.3200200
Jul 12, 20193.32003.32003.13003.32003.3200400
Jul 11, 20193.13003.13003.13003.13003.1300-
Jul 10, 20193.13003.13003.13003.13003.1300200
Jul 09, 20193.19003.21003.19003.21003.2100300
Jul 08, 20193.15003.15003.15003.15003.1500100
Jul 05, 20193.19003.19003.15003.15003.15001,400
Jul 03, 20193.12003.12003.12003.12003.1200-
Jul 02, 20193.12003.12003.12003.12003.1200300
Jul 01, 20193.22003.22003.22003.22003.2200-
Jun 28, 20193.22003.22003.22003.22003.2200200
Jun 27, 20193.16003.16003.14003.14003.14001,000
Jun 26, 20193.13003.22003.13003.22003.22003,900
Jun 25, 20193.18003.18002.89002.89002.89001,800
Jun 24, 20192.95003.10002.82002.82002.82001,700
Jun 21, 20193.05003.11002.73002.73002.73007,800
Jun 20, 20193.00003.20003.00003.08003.08006,400
Jun 19, 20192.84002.84002.84002.84002.8400200
Jun 18, 20193.02003.05002.92002.97002.970011,200
Jun 17, 20193.05003.24003.05003.23003.2300700
Jun 14, 20193.15003.26003.15003.23003.2300700
Jun 13, 20193.20003.20003.20003.20003.2000100
Jun 12, 20193.24003.24003.24003.24003.2400200
Jun 11, 20193.12003.12002.75003.05003.05009,000
Jun 10, 20192.94003.02002.84002.90002.90006,300
Jun 07, 20193.10003.10002.85002.96002.96004,000
Jun 06, 20192.85002.85002.85002.85002.8500-
Jun 05, 20192.85002.85002.85002.85002.85001,200
Jun 04, 20192.92002.92002.92002.92002.9200-
Jun 03, 20192.90002.97002.90002.92002.92002,500
May 31, 20192.95003.15002.90003.15003.15001,600
May 30, 20193.00003.00003.00003.00003.0000100
May 29, 20193.03003.03002.98003.00003.00001,200
May 28, 20192.88003.01002.88002.98002.98009,000
May 24, 20192.97002.97002.97002.97002.9700-
May 23, 20192.97002.99002.94002.97002.97007,300
May 22, 20193.07003.07003.07003.07003.0700300
May 21, 20192.98003.09002.89003.07003.070025,100
May 20, 20193.10003.10003.10003.10003.1000100
May 17, 20193.10003.10003.10003.10003.1000-
May 16, 20192.95003.10002.66003.10003.100010,200
May 15, 20193.19003.19003.19003.19003.1900100
May 14, 20193.19003.19003.19003.19003.1900-
May 13, 20193.19003.19003.19003.19003.1900-
May 10, 20193.19003.19003.19003.19003.1900-
May 09, 20193.19003.19003.19003.19003.1900-
May 08, 20193.31003.31003.19003.19003.19003,700
May 07, 20193.17003.21003.17003.21003.21001,500
May 06, 20193.06003.06003.05003.05003.0500400
May 03, 20193.09003.09003.09003.09003.0900300
May 02, 20193.09003.09003.09003.09003.0900-
May 01, 20193.09003.09003.09003.09003.0900100
Apr 30, 20193.09003.09003.09003.09003.0900100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...