CTI INDUSTRIES Historical Stock Price

Below is the stock price history for Cti Industries CTIB. Data is recorded each day for the historical open, high, low, close and volume. The Cti Industries stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cti Industries Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 3.58 3.58 3.58 3.58 1,000
2017-11-21 3.56 3.56 3.56 3.56 1,000
2017-11-20 3.56 3.56 3.56 3.56 1,000
2017-11-06 3.87 3.87 3.87 3.87 16
2017-10-24 3.87 3.87 3.87 3.87 850
2017-10-23 3.86 3.86 3.86 3.86 1,900
2017-10-19 3.81 3.81 3.81 3.81 6
2017-10-18 4.05 4.05 4.05 4.05 2,700
2017-09-11 4.10 4.10 4.10 4.10 3
2017-08-29 4.00 4.03 4.00 4.03 290
2017-08-28 3.95 3.95 3.95 3.95 5
2017-08-03 5.60 5.60 5.60 5.60 1,297
2017-07-21 5.68 5.68 5.68 5.68 100
2017-07-17 5.70 5.70 5.70 5.70 200
2017-07-13 5.63 5.63 5.63 5.63 100
2017-07-10 5.78 5.83 5.78 5.83 300
2017-07-07 5.65 5.65 5.65 5.65 298
2017-07-05 5.81 5.90 5.69 5.69 1,690
2017-07-03 5.72 6.00 5.72 6.00 849
2017-06-30 5.90 5.90 5.90 5.90 300
2017-06-29 5.92 5.92 5.75 5.75 600
2017-06-28 5.75 5.80 5.75 5.80 500
2017-06-19 6.08 6.08 6.08 6.08 2
2017-06-13 6.10 6.10 6.10 6.10 100
2017-06-12 6.05 6.05 6.05 6.05 100
2017-05-12 5.70 5.70 5.70 5.70 100
2017-05-08 6.13 6.13 6.13 6.13 2
2017-04-25 5.62 5.62 5.62 5.62 100
2017-04-18 5.65 5.65 5.65 5.65 31
2017-04-10 5.80 5.80 5.80 5.80 38

» More Cti Industries Stock Price History

To see other companies like Cti Industries (CTIB), view our stock market today for news, and other data.