CTI Industries Historical Data - CTIB

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CTI Industries Corp CTIB NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.02 1.28% 1.58 1.79 1.51 1.60 1.56 11:33:42
more quote information »

CTIB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.791.901.281.52132,277-0.21-11.73%
1 Month0.83864.140.6412.491,388,9720.741488.41%
3 Months1.814.140.40012.29548,662-0.23-12.71%
6 Months3.114.140.40012.29277,729-1.53-49.2%
1 Year3.234.140.40012.31140,880-1.65-51.08%
3 Years5.80776.83320.40012.4256,799-4.23-72.79%
5 Years3.667.59990.40012.5834,132-2.08-56.83%

CTIB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 1.56 0.25 19.08% 1.32 1.61 1.2938 201,646
Jan 15 2020 1.31 -0.20 -13.25% 1.51 1.53 1.28 211,413
Jan 14 2020 1.51 -0.22 -12.88% 1.71 1.71 1.51 105,066
Jan 13 2020 1.7333 -0.06 -3.31% 1.80 1.86 1.64 72,296
Jan 10 2020 1.7927 -0.01 -0.41% 1.79 1.90 1.725 70,965
Jan 09 2020 1.80 -0.09 -4.76% 1.87 1.95 1.71 191,608
Jan 08 2020 1.8899 0.04 2.2% 1.92 2.19 1.56 274,022
Jan 07 2020 1.8492 -0.77 -29.42% 2.10 2.44 1.70 1,063,466
Jan 06 2020 2.62 1.78 212.69% 1.06 4.14 0.91 22,820,211
Jan 03 2020 0.837897 -0.01956 -2.28% 0.8999 0.8999 0.783 26,889
Jan 02 2020 0.857459 0.01486 1.76% 0.8427 0.869523 0.8102 20,470
Dec 31 2019 0.8426 0.0276 3.39% 0.8557 0.92 0.7701 42,785
Dec 30 2019 0.815 0.073 9.84% 0.7897 0.832 0.72 30,170
Dec 27 2019 0.742 -0.1079 -12.7% 0.86 0.87 0.7225 73,356
Dec 26 2019 0.8499 0.155 22.31% 0.7049 0.885 0.641 52,605
Dec 24 2019 0.6949 -0.03856 -5.26% 0.66 0.7397 0.66 9,498
Dec 23 2019 0.733462 -0.03474 -4.52% 0.7718 0.7718 0.65 22,337
Dec 20 2019 0.7682 -0.0638 -7.67% 0.8386 0.89 0.731 38,208
Dec 19 2019 0.832 -0.0426 -4.87% 0.8888 0.8888 0.80 20,113
Dec 18 2019 0.8746 -0.0254 -2.82% 0.88 0.9443 0.8587 22,822
Dec 17 2019 0.90 -0.0751 -7.7% 1.03 1.03 0.8642 74,328
See More Historical Prices »
Your Recent History
NASDAQ
CTIB
CTI Indust..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200117 16:48:47