Yunhong CTI Ltd. (CTIB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.8200

-0.0100

(-1.20%)

At close: 04:00PM EDT

0.8569

+0.04

(+4.50%)

After hours:

05:40PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.8500	0.9000	0.8200	0.8200	0.8200	30,400
May 19, 2022	0.8500	0.8800	0.7900	0.8500	0.8500	26,800
May 18, 2022	0.8600	0.9000	0.8200	0.8500	0.8500	37,800
May 17, 2022	0.8500	0.8700	0.8100	0.8500	0.8500	115,700
May 16, 2022	0.8200	0.8400	0.7800	0.8200	0.8200	21,600
May 13, 2022	0.7700	0.8600	0.7700	0.8200	0.8200	139,800
May 12, 2022	0.8000	0.8000	0.7500	0.7800	0.7800	49,600
May 11, 2022	0.8300	0.8300	0.7800	0.7800	0.7800	44,700
May 10, 2022	0.8400	0.8400	0.7800	0.8000	0.8000	9,800
May 09, 2022	0.8200	0.8600	0.7500	0.8000	0.8000	101,500
May 06, 2022	0.8700	0.9200	0.8400	0.8700	0.8700	19,900
May 05, 2022	0.8300	0.8600	0.8000	0.8600	0.8600	60,000
May 04, 2022	0.8300	0.8700	0.8200	0.8500	0.8500	56,700
May 03, 2022	0.9100	0.9100	0.8300	0.8300	0.8300	125,800
May 02, 2022	0.9200	0.9200	0.9000	0.9100	0.9100	6,200
Apr 29, 2022	0.9200	0.9600	0.9000	0.9100	0.9100	51,100
Apr 28, 2022	0.8900	0.9600	0.8900	0.9600	0.9600	39,300
Apr 27, 2022	0.9600	0.9700	0.9100	0.9300	0.9300	32,000
Apr 26, 2022	0.9300	0.9700	0.9000	0.9300	0.9300	7,000
Apr 25, 2022	0.9000	0.9700	0.9000	0.9300	0.9300	28,600
Apr 22, 2022	0.9000	0.9700	0.9000	0.9300	0.9300	8,400
Apr 21, 2022	0.9700	0.9800	0.9100	0.9300	0.9300	52,200
Apr 20, 2022	0.9600	1.0000	0.9600	0.9900	0.9900	33,400
Apr 19, 2022	0.9500	1.0000	0.9400	0.9700	0.9700	73,700
Apr 18, 2022	0.9300	0.9800	0.9000	0.9400	0.9400	126,300
Apr 14, 2022	0.9700	0.9900	0.9200	0.9600	0.9600	31,400
Apr 13, 2022	1.0600	1.0600	0.9200	0.9500	0.9500	248,400
Apr 12, 2022	1.0300	1.1200	1.0200	1.0700	1.0700	206,800
Apr 11, 2022	1.1300	1.1300	1.0000	1.0200	1.0200	57,200
Apr 08, 2022	1.0500	1.0500	1.0000	1.0100	1.0100	20,200
Apr 07, 2022	1.0500	1.0700	0.9800	1.0100	1.0100	84,200
Apr 06, 2022	1.1000	1.1000	1.0300	1.0500	1.0500	54,400
Apr 05, 2022	1.1500	1.1500	1.0800	1.1100	1.1100	61,000
Apr 04, 2022	1.2800	1.3000	1.0700	1.1200	1.1200	334,500
Apr 01, 2022	1.2000	1.3700	1.2000	1.3300	1.3300	121,100
Mar 31, 2022	1.2000	1.2600	1.1700	1.2300	1.2300	101,600
Mar 30, 2022	1.3100	1.3600	1.1700	1.1900	1.1900	363,600
Mar 29, 2022	1.1800	1.5000	1.1300	1.4100	1.4100	650,900
Mar 28, 2022	1.1100	1.2000	1.0900	1.1900	1.1900	48,800
Mar 25, 2022	1.1500	1.1600	1.1000	1.1100	1.1100	23,000
Mar 24, 2022	1.1800	1.1800	1.1300	1.1500	1.1500	30,800
Mar 23, 2022	1.2300	1.2300	1.1300	1.1600	1.1600	60,800
Mar 22, 2022	1.0500	1.2600	1.0400	1.2300	1.2300	291,700
Mar 21, 2022	1.0900	1.0900	1.0100	1.0300	1.0300	28,800
Mar 18, 2022	1.0400	1.1000	0.9700	1.0900	1.0900	47,500
Mar 17, 2022	1.1800	1.1800	0.9000	1.0400	1.0400	90,400
Mar 16, 2022	0.9200	1.1300	0.9200	1.1200	1.1200	273,700
Mar 15, 2022	0.8800	0.9300	0.8800	0.9200	0.9200	14,100
Mar 14, 2022	0.9100	0.9500	0.9000	0.9300	0.9300	17,400
Mar 11, 2022	0.9500	0.9800	0.8800	0.9500	0.9500	37,600
Mar 10, 2022	0.9200	0.9400	0.9000	0.9400	0.9400	10,000
Mar 09, 2022	0.9900	1.0500	0.8900	0.9400	0.9400	66,300
Mar 08, 2022	0.9000	0.9400	0.8800	0.8800	0.8800	46,200
Mar 07, 2022	0.8300	0.9700	0.8300	0.8900	0.8900	25,000
Mar 04, 2022	0.9400	0.9400	0.8800	0.9300	0.9300	32,000
Mar 03, 2022	0.9000	0.9300	0.8800	0.8800	0.8800	17,200
Mar 02, 2022	0.9500	1.0500	0.8600	0.8600	0.8600	105,400
Mar 01, 2022	0.9300	1.0000	0.8500	0.9500	0.9500	42,200
Feb 28, 2022	0.8200	0.9000	0.8000	0.8800	0.8800	68,800
Feb 25, 2022	0.8500	0.8600	0.8300	0.8500	0.8500	3,600
Feb 24, 2022	0.8500	0.8900	0.8000	0.8700	0.8700	51,000
Feb 23, 2022	0.8700	0.9300	0.8700	0.9300	0.9300	14,000
Feb 22, 2022	0.8700	0.9100	0.8500	0.8800	0.8800	19,600
Feb 18, 2022	0.8900	0.9400	0.8500	0.9100	0.9100	44,800
Feb 17, 2022	0.9200	0.9500	0.8900	0.9000	0.9000	31,800
Feb 16, 2022	0.9300	0.9600	0.9100	0.9600	0.9600	4,800
Feb 15, 2022	0.9000	0.9900	0.9000	0.9300	0.9300	40,300
Feb 14, 2022	0.9200	0.9500	0.9000	0.9000	0.9000	28,200
Feb 11, 2022	0.9700	0.9800	0.9500	0.9500	0.9500	15,500
Feb 10, 2022	1.0000	1.0000	0.9500	0.9600	0.9600	11,900
Feb 09, 2022	0.9500	1.0000	0.9500	1.0000	1.0000	20,800
Feb 08, 2022	0.9900	0.9900	0.9500	0.9500	0.9500	27,900
Feb 07, 2022	0.9500	0.9900	0.9300	0.9400	0.9400	85,100
Feb 04, 2022	0.9100	0.9600	0.9000	0.9300	0.9300	22,700
Feb 03, 2022	0.9500	0.9500	0.9000	0.9000	0.9000	15,600
Feb 02, 2022	0.9300	0.9700	0.9000	0.9200	0.9200	138,000
Feb 01, 2022	0.9200	0.9700	0.9200	0.9700	0.9700	17,700
Jan 31, 2022	0.8800	0.9500	0.8700	0.9200	0.9200	41,800
Jan 28, 2022	0.8900	0.9100	0.8600	0.9000	0.9000	14,400
Jan 27, 2022	0.9300	0.9300	0.8600	0.9000	0.9000	19,000
Jan 26, 2022	0.9100	0.9700	0.8900	0.9300	0.9300	40,200
Jan 25, 2022	0.9300	0.9700	0.8500	0.9000	0.9000	41,200
Jan 24, 2022	0.9800	0.9800	0.8500	0.8900	0.8900	98,600
Jan 21, 2022	1.1500	1.1500	0.9900	0.9900	0.9900	127,500
Jan 20, 2022	1.1800	1.1800	1.1400	1.1600	1.1600	56,800
Jan 19, 2022	1.1800	1.2100	1.1500	1.1800	1.1800	90,300
Jan 18, 2022	1.1300	1.2600	1.1100	1.2000	1.2000	421,100
Jan 14, 2022	1.1900	1.2100	1.1000	1.1200	1.1200	106,200
Jan 13, 2022	1.2700	1.2700	1.1800	1.2000	1.2000	62,100
Jan 12, 2022	1.2900	1.3900	1.2600	1.2800	1.2800	181,200
Jan 11, 2022	1.1600	1.3300	1.1600	1.3100	1.3100	206,400
Jan 10, 2022	1.1900	1.1900	1.1500	1.1500	1.1500	71,900
Jan 07, 2022	1.2500	1.2700	1.2000	1.2300	1.2300	77,000
Jan 06, 2022	1.2600	1.2900	1.1800	1.2700	1.2700	199,400
Jan 05, 2022	1.3500	1.3500	1.2300	1.2300	1.2300	51,200
Jan 04, 2022	1.3200	1.3400	1.2400	1.3300	1.3300	154,100
Jan 03, 2022	1.2300	1.3500	1.2300	1.3200	1.3200	139,800
Dec 31, 2021	1.2600	1.2600	1.1900	1.1900	1.1900	100,700
Dec 30, 2021	1.2700	1.2900	1.2500	1.2500	1.2500	70,400
Dec 29, 2021	1.3700	1.3700	1.2500	1.2800	1.2800	118,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yunhong CTI Ltd. (CTIB)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)