CTI Industries Historical Data - CTIB

CTIB Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 1.54 0.00 0.0% 1.54 1.54 1.511 6,764
Feb 17 2020 1.54 0.00 +0.00% 1.60 1.615 1.51 0
Feb 14 2020 1.54 -0.06 -3.75% 1.60 1.615 1.51 18,632
Feb 13 2020 1.60 0.00 -0.02% 1.64 1.64 1.55 15,696
Feb 12 2020 1.6003 0.01 0.65% 1.63 1.63 1.57 33,611
Feb 11 2020 1.59 0.03 1.92% 1.55 1.614 1.535 14,201
Feb 10 2020 1.56 -0.01 -0.64% 1.56 1.6413 1.48 22,677
Feb 07 2020 1.57 0.02 1.29% 1.55 1.65 1.55 22,434
Feb 06 2020 1.55 0.00 0.0% 1.61 1.72 1.52 64,695
Feb 05 2020 1.55 0.07 4.73% 1.46 1.55 1.46 22,963
Feb 04 2020 1.48 0.00 0.0% 1.50 1.5163 1.48 14,605
Feb 03 2020 1.48 -0.17 -10.21% 1.60 1.6427 1.42 38,316
Jan 31 2020 1.6482 -0.01 -0.71% 1.78 1.78 1.61 34,643
Jan 30 2020 1.66 -0.07 -4.05% 1.68 1.72 1.57 164,152
Jan 29 2020 1.73 0.14 8.81% 1.58 1.73 1.58 159,641
Jan 28 2020 1.59 0.04 2.58% 1.51 1.59 1.46 27,790
Jan 27 2020 1.55 -0.09 -5.55% 1.64 1.66 1.55 18,443
Jan 24 2020 1.641 -0.08 -4.57% 1.75 1.75 1.64 46,301
Jan 23 2020 1.7195 -0.01 -0.61% 1.73 1.78 1.68 69,461
Jan 22 2020 1.73 0.06 3.59% 1.79 2.08 1.67 455,637
Jan 21 2020 1.67 0.01 0.6% 1.55 1.72 1.55 62,284
Jan 20 2020 1.66 0.00 +0.00% 1.60 1.79 1.51 0
Jan 17 2020 1.66 0.10 6.41% 1.60 1.79 1.51 332,574
Jan 16 2020 1.56 0.24 18.18% 1.32 1.61 1.2938 201,671
Jan 15 2020 1.32 -0.20 -13.16% 1.51 1.53 1.28 211,413
Jan 14 2020 1.52 -0.21 -12.31% 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 -0.82 -30.74% 2.10 2.44 1.70 1,063,466
Jan 06 2020 2.67 1.83 218.65% 1.06 4.14 0.91 22,820,711
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
Jan 01 2020 0.8426 0.00 +0.00% 0.8557 0.92 0.7701 0
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 25 2019 0.6949 0.00 +0.00% 0.66 0.7397 0.66 0
Dec 24 2019 0.6949 -0.03856 -5.26% 0.66 0.7397 0.66 9,498
Dec 23 2019 0.733462 -0.00164 -0.22% 0.7718 0.7718 0.65 22,337
Dec 20 2019 0.7351 -0.0969 -11.65% 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 -0.069 -7.12% 1.03 1.03 0.8642 74,328
Dec 16 2019 0.969 0.039 4.19% 0.9202 1.04 0.9202 71,448
Dec 13 2019 0.93 -0.05 -5.1% 0.963 1.07 0.92 90,470
Dec 12 2019 0.98 -0.60 -37.97% 1.11 1.69 0.9101 819,207
Dec 11 2019 1.58 0.99 167.75% 0.5801 1.75 0.5801 1,502,394
Dec 10 2019 0.5901 -0.0018 -0.3% 0.6214 0.6297 0.5831 7,988
Dec 09 2019 0.591897 -0.0081 -1.35% 0.63 0.63 0.58 19,340
Dec 06 2019 0.60 -0.0102 -1.67% 0.5808 0.6255 0.5808 7,883
Dec 05 2019 0.6102 -0.05259 -7.94% 0.7096 0.7096 0.609984 28,005
Dec 04 2019 0.662793 -0.01821 -2.67% 0.6898 0.7099 0.656 34,757
Dec 03 2019 0.681 0.1208 21.56% 0.55 0.6899 0.55 37,575
Dec 02 2019 0.5602 -0.0198 -3.41% 0.59 0.6011 0.541125 33,038
Nov 29 2019 0.58 0.00 +0.00% 0.58 0.6699 0.5601 0
Nov 29 2019 0.58 -0.0901 -13.45% 0.58 0.6699 0.5601 34,125
Nov 28 2019 0.670101 0.00 +0.00% 0.76 1.00 0.6556 0
Nov 27 2019 0.670101 0.0001 0.02% 0.76 1.00 0.6556 460,113
Nov 26 2019 0.67 0.137 25.7% 0.53 0.67 0.4901 84,314
Nov 25 2019 0.533 0.02255 4.42% 0.54 0.54 0.4602 22,116
Nov 22 2019 0.51045 -0.10015 -16.4% 0.69 0.83 0.4202 85,238
Nov 21 2019 0.6106 0.0987 19.28% 0.5119 0.70 0.48 108,017
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:20200219 20:48:46