Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Yunhong CTI Ltd. (CTIB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8200-0.0100 (-1.20%)
At close: 04:00PM EDT
0.8569 +0.04 (+4.50%)
After hours: 05:40PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.85000.90000.82000.82000.820030,400
May 19, 20220.85000.88000.79000.85000.850026,800
May 18, 20220.86000.90000.82000.85000.850037,800
May 17, 20220.85000.87000.81000.85000.8500115,700
May 16, 20220.82000.84000.78000.82000.820021,600
May 13, 20220.77000.86000.77000.82000.8200139,800
May 12, 20220.80000.80000.75000.78000.780049,600
May 11, 20220.83000.83000.78000.78000.780044,700
May 10, 20220.84000.84000.78000.80000.80009,800
May 09, 20220.82000.86000.75000.80000.8000101,500
May 06, 20220.87000.92000.84000.87000.870019,900
May 05, 20220.83000.86000.80000.86000.860060,000
May 04, 20220.83000.87000.82000.85000.850056,700
May 03, 20220.91000.91000.83000.83000.8300125,800
May 02, 20220.92000.92000.90000.91000.91006,200
Apr 29, 20220.92000.96000.90000.91000.910051,100
Apr 28, 20220.89000.96000.89000.96000.960039,300
Apr 27, 20220.96000.97000.91000.93000.930032,000
Apr 26, 20220.93000.97000.90000.93000.93007,000
Apr 25, 20220.90000.97000.90000.93000.930028,600
Apr 22, 20220.90000.97000.90000.93000.93008,400
Apr 21, 20220.97000.98000.91000.93000.930052,200
Apr 20, 20220.96001.00000.96000.99000.990033,400
Apr 19, 20220.95001.00000.94000.97000.970073,700
Apr 18, 20220.93000.98000.90000.94000.9400126,300
Apr 14, 20220.97000.99000.92000.96000.960031,400
Apr 13, 20221.06001.06000.92000.95000.9500248,400
Apr 12, 20221.03001.12001.02001.07001.0700206,800
Apr 11, 20221.13001.13001.00001.02001.020057,200
Apr 08, 20221.05001.05001.00001.01001.010020,200
Apr 07, 20221.05001.07000.98001.01001.010084,200
Apr 06, 20221.10001.10001.03001.05001.050054,400
Apr 05, 20221.15001.15001.08001.11001.110061,000
Apr 04, 20221.28001.30001.07001.12001.1200334,500
Apr 01, 20221.20001.37001.20001.33001.3300121,100
Mar 31, 20221.20001.26001.17001.23001.2300101,600
Mar 30, 20221.31001.36001.17001.19001.1900363,600
Mar 29, 20221.18001.50001.13001.41001.4100650,900
Mar 28, 20221.11001.20001.09001.19001.190048,800
Mar 25, 20221.15001.16001.10001.11001.110023,000
Mar 24, 20221.18001.18001.13001.15001.150030,800
Mar 23, 20221.23001.23001.13001.16001.160060,800
Mar 22, 20221.05001.26001.04001.23001.2300291,700
Mar 21, 20221.09001.09001.01001.03001.030028,800
Mar 18, 20221.04001.10000.97001.09001.090047,500
Mar 17, 20221.18001.18000.90001.04001.040090,400
Mar 16, 20220.92001.13000.92001.12001.1200273,700
Mar 15, 20220.88000.93000.88000.92000.920014,100
Mar 14, 20220.91000.95000.90000.93000.930017,400
Mar 11, 20220.95000.98000.88000.95000.950037,600
Mar 10, 20220.92000.94000.90000.94000.940010,000
Mar 09, 20220.99001.05000.89000.94000.940066,300
Mar 08, 20220.90000.94000.88000.88000.880046,200
Mar 07, 20220.83000.97000.83000.89000.890025,000
Mar 04, 20220.94000.94000.88000.93000.930032,000
Mar 03, 20220.90000.93000.88000.88000.880017,200
Mar 02, 20220.95001.05000.86000.86000.8600105,400
Mar 01, 20220.93001.00000.85000.95000.950042,200
Feb 28, 20220.82000.90000.80000.88000.880068,800
Feb 25, 20220.85000.86000.83000.85000.85003,600
Feb 24, 20220.85000.89000.80000.87000.870051,000
Feb 23, 20220.87000.93000.87000.93000.930014,000
Feb 22, 20220.87000.91000.85000.88000.880019,600
Feb 18, 20220.89000.94000.85000.91000.910044,800
Feb 17, 20220.92000.95000.89000.90000.900031,800
Feb 16, 20220.93000.96000.91000.96000.96004,800
Feb 15, 20220.90000.99000.90000.93000.930040,300
Feb 14, 20220.92000.95000.90000.90000.900028,200
Feb 11, 20220.97000.98000.95000.95000.950015,500
Feb 10, 20221.00001.00000.95000.96000.960011,900
Feb 09, 20220.95001.00000.95001.00001.000020,800
Feb 08, 20220.99000.99000.95000.95000.950027,900
Feb 07, 20220.95000.99000.93000.94000.940085,100
Feb 04, 20220.91000.96000.90000.93000.930022,700
Feb 03, 20220.95000.95000.90000.90000.900015,600
Feb 02, 20220.93000.97000.90000.92000.9200138,000
Feb 01, 20220.92000.97000.92000.97000.970017,700
Jan 31, 20220.88000.95000.87000.92000.920041,800
Jan 28, 20220.89000.91000.86000.90000.900014,400
Jan 27, 20220.93000.93000.86000.90000.900019,000
Jan 26, 20220.91000.97000.89000.93000.930040,200
Jan 25, 20220.93000.97000.85000.90000.900041,200
Jan 24, 20220.98000.98000.85000.89000.890098,600
Jan 21, 20221.15001.15000.99000.99000.9900127,500
Jan 20, 20221.18001.18001.14001.16001.160056,800
Jan 19, 20221.18001.21001.15001.18001.180090,300
Jan 18, 20221.13001.26001.11001.20001.2000421,100
Jan 14, 20221.19001.21001.10001.12001.1200106,200
Jan 13, 20221.27001.27001.18001.20001.200062,100
Jan 12, 20221.29001.39001.26001.28001.2800181,200
Jan 11, 20221.16001.33001.16001.31001.3100206,400
Jan 10, 20221.19001.19001.15001.15001.150071,900
Jan 07, 20221.25001.27001.20001.23001.230077,000
Jan 06, 20221.26001.29001.18001.27001.2700199,400
Jan 05, 20221.35001.35001.23001.23001.230051,200
Jan 04, 20221.32001.34001.24001.33001.3300154,100
Jan 03, 20221.23001.35001.23001.32001.3200139,800
Dec 31, 20211.26001.26001.19001.19001.1900100,700
Dec 30, 20211.27001.29001.25001.25001.250070,400
Dec 29, 20211.37001.37001.25001.28001.2800118,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement