Yunhong CTI Ltd. Common Stockのデータ

Yunhong CTI Ltd. Common Stockの基本情報

名前 Yunhong CTI Ltd. Common Stock
ティッカー CTIB
国 United States
上場年 1997.0
セクター Basic Industries

Yunhong CTI Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.48 2.33 2.38 2.38 237400.0 2.38
2021-02-12 2.45 2.26 2.43 2.41 586400.0 2.41
2021-02-11 2.67 2.35 2.37 2.49 1150800.0 2.49
2021-02-10 2.43 2.28 2.38 2.33 349500.0 2.33
2021-02-09 2.42 2.27 2.4 2.34 428600.0 2.34
2021-02-08 2.44 2.33 2.44 2.36 405600.0 2.36
2021-02-05 2.35 2.15 2.18 2.32 1191200.0 2.32
2021-02-04 2.18 2.1 2.12 2.12 130100.0 2.12
2021-02-03 2.18 2.03 2.05 2.1 422400.0 2.1
2021-02-02 2.05 1.97 1.97 2.03 163900.0 2.03
2021-02-01 2.01 1.93 1.94 1.98 89200.0 1.98
2021-01-29 2.04 1.88 2.01 1.88 227900.0 1.88
2021-01-28 2.07 1.89 1.95 2.01 286100.0 2.01
2021-01-27 2.08 1.94 2.08 1.95 256300.0 1.95
2021-01-26 2.12 2.02 2.03 2.12 251100.0 2.12
2021-01-25 2.04 1.98 2.04 2.01 157200.0 2.01
2021-01-22 2.05 1.98 1.98 2.02 124500.0 2.02
2021-01-21 2.06 1.97 2.04 1.99 220000.0 1.99
2021-01-20 2.06 1.93 1.93 2.01 196100.0 2.01
2021-01-19 1.96 1.88 1.9 1.92 130700.0 1.92
2021-01-15 2.06 1.9 2.02 1.91 345000.0 1.91
2021-01-14 2.05 1.92 1.93 2.04 516800.0 2.04
2021-01-13 1.98 1.9 1.96 1.93 131300.0 1.93
2021-01-12 1.94 1.87 1.87 1.94 401800.0 1.94
2021-01-11 1.94 1.84 1.93 1.86 220500.0 1.86
2021-01-08 1.93 1.77 1.82 1.87 197400.0 1.87
2021-01-07 1.82 1.71 1.79 1.8 100300.0 1.8
2021-01-06 1.84 1.73 1.84 1.73 158600.0 1.73
2021-01-05 1.85 1.73 1.83 1.79 93600.0 1.79
2021-01-04 1.8 1.7 1.72 1.79 69300.0 1.79
2020-12-31 1.87 1.72 1.85 1.72 154600.0 1.72
2020-12-30 1.85 1.76 1.83 1.81 214000.0 1.81
2020-12-29 1.86 1.81 1.85 1.82 271800.0 1.82
2020-12-28 1.92 1.86 1.91 1.86 187500.0 1.86
2020-12-24 1.95 1.9 1.93 1.91 114500.0 1.91
2020-12-23 1.98 1.9 1.95 1.92 339500.0 1.92
2020-12-22 2.04 1.9 1.94 2.01 1074500.0 2.01
2020-12-21 1.96 1.88 1.96 1.9 118300.0 1.9
2020-12-18 2.03 1.93 2.0 1.93 145900.0 1.93
2020-12-17 1.99 1.89 1.91 1.98 241300.0 1.98
2020-12-16 1.97 1.88 1.9 1.91 282800.0 1.91
2020-12-15 1.94 1.85 1.92 1.88 282800.0 1.88
2020-12-14 1.98 1.89 1.95 1.93 401700.0 1.93
2020-12-11 2.07 1.95 2.05 1.95 678300.0 1.95
2020-12-10 2.22 2.01 2.12 2.03 1219200.0 2.03
2020-12-09 2.33 2.01 2.09 2.27 2415600.0 2.27
2020-12-08 2.09 2.0 2.02 2.04 186400.0 2.04
2020-12-07 2.14 2.02 2.12 2.06 433500.0 2.06
2020-12-04 2.12 2.05 2.07 2.12 196600.0 2.12
2020-12-03 2.15 1.98 1.98 2.05 519700.0 2.05
2020-12-02 2.1 1.96 2.1 2.0 331800.0 2.0
2020-12-01 2.22 2.07 2.17 2.1 841600.0 2.1
2020-11-30 2.23 2.02 2.18 2.18 949800.0 2.18
2020-11-27 2.34 2.16 2.28 2.19 255300.0 2.19
2020-11-25 2.39 2.08 2.15 2.3 757500.0 2.3
2020-11-24 2.18 2.05 2.17 2.15 243400.0 2.15
2020-11-23 2.29 2.11 2.14 2.23 421800.0 2.23
2020-11-20 2.14 2.03 2.08 2.12 329300.0 2.12
2020-11-19 2.25 2.0 2.25 2.03 523100.0 2.03
2020-11-18 2.3 1.95 1.97 2.23 2405200.0 2.23
2020-11-17 2.87 2.1 2.39 2.1 48102700.0 2.1
2020-11-16 1.85 1.74 1.76 1.81 339700.0 1.81
2020-11-13 1.78 1.72 1.77 1.75 84300.0 1.75
2020-11-12 1.85 1.74 1.78 1.78 193400.0 1.78
2020-11-11 1.82 1.75 1.8 1.77 48500.0 1.77
2020-11-10 1.8 1.74 1.74 1.8 75500.0 1.8
2020-11-09 1.85 1.73 1.83 1.73 190900.0 1.73
2020-11-06 1.93 1.8 1.9 1.81 135700.0 1.81
2020-11-05 1.95 1.84 1.95 1.88 554900.0 1.88
2020-11-04 2.24 1.83 2.23 1.87 344700.0 1.87
2020-11-03 2.42 1.89 1.89 2.12 944600.0 2.12
2020-11-02 1.93 1.81 1.81 1.91 106800.0 1.91
2020-10-30 1.89 1.75 1.87 1.85 158900.0 1.85
2020-10-29 1.94 1.63 1.67 1.94 314100.0 1.94
2020-10-28 1.77 1.58 1.73 1.69 344600.0 1.69
2020-10-27 1.88 1.73 1.75 1.77 347000.0 1.77
2020-10-26 2.29 1.72 2.12 1.84 1981400.0 1.84
2020-10-23 2.25 1.84 1.84 2.09 3339600.0 2.09
2020-10-22 1.95 1.82 1.85 1.82 134500.0 1.82
2020-10-21 2.0 1.66 1.74 1.89 720700.0 1.89
2020-10-20 1.72 1.65 1.71 1.65 78600.0 1.65
2020-10-19 1.87 1.61 1.7 1.73 637400.0 1.73
2020-10-16 1.72 1.61 1.61 1.68 214900.0 1.68
2020-10-15 2.18 1.6 1.63 1.67 2622700.0 1.67
2020-10-14 1.69 1.6 1.6 1.64 215800.0 1.64
2020-10-13 1.89 1.66 1.81 1.74 1344100.0 1.74
2020-10-12 2.31 1.53 1.61 1.99 1870200.0 1.99
2020-10-09 1.76 1.56 1.56 1.61 111900.0 1.61
2020-10-08 1.65 1.5 1.5 1.61 150000.0 1.61
2020-10-07 1.54 1.45 1.47 1.5 87300.0 1.5
2020-10-06 1.49 1.39 1.4 1.42 145100.0 1.42
2020-10-05 1.5 1.37 1.48 1.38 160800.0 1.38
2020-10-02 1.53 1.45 1.53 1.5 52200.0 1.5
2020-10-01 1.65 1.53 1.65 1.53 95600.0 1.53
2020-09-30 1.69 1.47 1.68 1.65 301700.0 1.65
2020-09-29 1.84 1.47 1.47 1.6 756800.0 1.6
2020-09-28 1.49 1.41 1.46 1.44 81400.0 1.44
2020-09-25 1.65 1.43 1.6 1.47 294000.0 1.47
2020-09-24 1.54 1.3 1.31 1.46 382400.0 1.46
2020-09-23 1.4 1.32 1.38 1.33 43500.0 1.33
2020-09-22 1.42 1.35 1.37 1.38 36700.0 1.38
2020-09-21 1.4 1.36 1.4 1.38 23000.0 1.38
2020-09-18 1.44 1.35 1.39 1.4 21700.0 1.4
2020-09-17 1.4 1.38 1.4 1.4 40200.0 1.4
2020-09-16 1.5 1.39 1.48 1.41 67900.0 1.41
2020-09-15 1.44 1.39 1.39 1.42 14700.0 1.42
2020-09-14 1.43 1.37 1.43 1.4 24700.0 1.4
2020-09-11 1.49 1.34 1.45 1.39 41500.0 1.39
2020-09-10 1.48 1.39 1.39 1.43 18700.0 1.43
2020-09-09 1.48 1.41 1.41 1.42 80900.0 1.42
2020-09-08 1.48 1.35 1.38 1.4 137600.0 1.4
2020-09-04 1.38 1.33 1.34 1.38 74500.0 1.38
2020-09-03 1.4 1.33 1.35 1.35 58700.0 1.35
2020-09-02 1.44 1.34 1.4 1.35 60200.0 1.35
2020-09-01 1.45 1.36 1.43 1.42 81700.0 1.42
2020-08-31 1.49 1.43 1.47 1.47 96800.0 1.47
2020-08-28 1.55 1.46 1.46 1.49 49000.0 1.49
2020-08-27 1.62 1.48 1.54 1.49 71000.0 1.49
2020-08-26 1.7 1.52 1.7 1.55 187500.0 1.55
2020-08-25 1.71 1.35 1.45 1.68 686500.0 1.68
2020-08-24 1.59 1.34 1.59 1.45 191900.0 1.45
2020-08-21 1.69 1.58 1.58 1.63 147600.0 1.63
2020-08-20 1.87 1.56 1.87 1.56 244600.0 1.56
2020-08-19 1.99 1.87 1.96 1.92 71100.0 1.92
2020-08-18 2.06 1.8 1.93 1.96 322900.0 1.96
2020-08-17 2.22 1.9 2.18 1.97 244100.0 1.97
2020-08-14 2.86 2.05 2.82 2.15 924600.0 2.15
2020-08-13 3.09 2.7 2.72 2.82 1485200.0 2.82
2020-08-12 2.79 2.7 2.75 2.73 162200.0 2.73
2020-08-11 2.98 2.72 2.8 2.74 418400.0 2.74
2020-08-10 2.87 2.72 2.75 2.77 194000.0 2.77
2020-08-07 2.85 2.66 2.66 2.72 194500.0 2.72
2020-08-06 2.8 2.57 2.57 2.7 384200.0 2.7
2020-08-05 2.75 2.48 2.52 2.61 548200.0 2.61
2020-08-04 2.55 2.47 2.55 2.51 78900.0 2.51
2020-08-03 2.59 2.46 2.46 2.53 182900.0 2.53
2020-07-31 2.61 2.42 2.6 2.46 164800.0 2.46
2020-07-30 2.91 2.58 2.61 2.62 577400.0 2.62
2020-07-29 2.72 2.57 2.59 2.62 179600.0 2.62
2020-07-28 2.64 2.53 2.61 2.59 67500.0 2.59
2020-07-27 2.66 2.5 2.66 2.65 191200.0 2.65
2020-07-24 2.72 2.55 2.72 2.63 287400.0 2.63
2020-07-23 2.93 2.62 2.79 2.78 1375100.0 2.78
2020-07-22 2.78 2.62 2.73 2.64 149800.0 2.64
2020-07-21 2.83 2.62 2.66 2.72 170400.0 2.72
2020-07-20 2.8 2.65 2.74 2.74 134800.0 2.74
2020-07-17 2.95 2.71 2.95 2.74 234500.0 2.74
2020-07-16 3.0 2.54 2.68 2.87 967300.0 2.87
2020-07-15 2.83 2.54 2.58 2.71 157700.0 2.71
2020-07-14 2.72 2.49 2.72 2.6 157100.0 2.6
2020-07-13 2.89 2.61 2.86 2.63 252400.0 2.63
2020-07-10 3.05 2.7 2.8 2.86 469100.0 2.86
2020-07-09 2.95 2.59 2.89 2.67 524200.0 2.67
2020-07-08 3.19 2.75 2.99 2.8 291400.0 2.8
2020-07-07 3.15 2.82 2.99 3.04 229300.0 3.04
2020-07-06 3.32 2.81 2.97 3.17 914000.0 3.17
2020-07-02 2.86 2.51 2.6 2.66 645000.0 2.66
2020-07-01 2.74 2.56 2.58 2.58 170400.0 2.58
2020-06-30 2.94 2.43 2.47 2.6 386100.0 2.6
2020-06-29 2.57 2.41 2.56 2.47 226600.0 2.47
2020-06-26 3.13 2.51 3.0 2.57 628800.0 2.57
2020-06-25 3.45 2.78 2.89 3.3 1291200.0 3.3
2020-06-24 5.97 3.24 5.34 3.3 49197900.0 3.3
2020-06-23 2.77 2.11 2.11 2.36 4582300.0 2.36
2020-06-22 2.49 2.13 2.33 2.17 103900.0 2.17
2020-06-19 2.57 2.35 2.35 2.38 198800.0 2.38
2020-06-18 2.85 2.41 2.6 2.54 250100.0 2.54
2020-06-17 3.23 2.52 2.52 2.88 382200.0 2.88
2020-06-16 4.17 2.26 2.34 3.12 4631900.0 3.12
2020-06-15 2.67 2.3 2.56 2.47 719100.0 2.47
2020-06-12 8.37 2.8 6.75 2.85 28272400.0 2.85
2020-06-11 2.49 1.42 1.45 2.27 2371800.0 2.27
2020-06-10 1.6 1.41 1.57 1.47 28100.0 1.47
2020-06-09 1.89 1.35 1.52 1.66 274200.0 1.66
2020-06-08 1.54 1.32 1.54 1.52 72500.0 1.52
2020-06-05 1.34 1.28 1.33 1.28 4800.0 1.28
2020-06-04 1.44 1.21 1.25 1.33 20100.0 1.33
2020-06-03 1.29 1.18 1.18 1.23 12600.0 1.23
2020-06-02 1.24 1.2 1.21 1.24 2400.0 1.24
2020-06-01 1.24 1.15 1.18 1.23 3600.0 1.23
2020-05-29 1.23 1.11 1.11 1.18 17500.0 1.18
2020-05-28 1.21 1.15 1.18 1.18 6500.0 1.18
2020-05-27 1.23 1.18 1.23 1.19 9900.0 1.19
2020-05-26 1.27 1.23 1.23 1.23 2600.0 1.23
2020-05-22 1.26 1.24 1.26 1.24 800.0 1.24
2020-05-21 1.28 1.21 1.21 1.26 1800.0 1.26
2020-05-20 1.25 1.22 1.24 1.25 4100.0 1.25
2020-05-19 1.31 1.22 1.31 1.29 7200.0 1.29
2020-05-18 1.31 1.17 1.18 1.2 17500.0 1.2
2020-05-15 1.28 1.17 1.21 1.18 5900.0 1.18
2020-05-14 1.28 1.14 1.28 1.15 26800.0 1.15
2020-05-13 1.46 1.27 1.46 1.29 5200.0 1.29
2020-05-12 1.41 1.34 1.34 1.39 5100.0 1.39
2020-05-11 1.41 1.37 1.38 1.37 3400.0 1.37
2020-05-08 1.41 1.37 1.4 1.41 4300.0 1.41
2020-05-07 1.44 1.39 1.42 1.43 800.0 1.43
2020-05-06 1.45 1.38 1.45 1.42 6500.0 1.42
2020-05-05 1.44 1.36 1.36 1.41 3900.0 1.41
2020-05-04 1.46 1.36 1.45 1.44 23000.0 1.44
2020-05-01 1.47 1.35 1.46 1.4 15700.0 1.4
2020-04-30 1.56 1.39 1.54 1.45 24800.0 1.45
2020-04-29 1.56 1.48 1.56 1.53 21800.0 1.53
2020-04-28 1.52 1.44 1.5 1.46 10200.0 1.46
2020-04-27 1.56 1.3 1.3 1.5 37700.0 1.5
2020-04-24 1.54 1.21 1.54 1.33 36500.0 1.33
2020-04-23 1.45 1.34 1.45 1.4 57700.0 1.4
2020-04-22 1.8 1.2 1.75 1.38 110000.0 1.38
2020-04-21 1.79 1.47 1.48 1.74 121700.0 1.74
2020-04-20 1.48 1.28 1.41 1.43 28600.0 1.43
2020-04-17 1.5 1.31 1.43 1.43 84600.0 1.43
2020-04-16 1.55 0.87 0.87 1.43 441300.0 1.43
2020-04-15 0.92 0.88 0.89 0.89 2600.0 0.89
2020-04-14 0.93 0.87 0.88 0.89 25600.0 0.89
2020-04-13 0.92 0.87 0.87 0.87 5000.0 0.87
2020-04-09 0.89 0.82 0.82 0.84 27000.0 0.84
2020-04-08 0.84 0.8 0.83 0.82 2800.0 0.82
2020-04-07 0.91 0.83 0.85 0.83 5400.0 0.83
2020-04-06 0.89 0.8 0.8 0.85 5300.0 0.85
2020-04-03 0.96 0.65 0.96 0.8 13100.0 0.8
2020-04-02 0.95 0.9 0.9 0.95 1500.0 0.95
2020-04-01 0.96 0.87 0.96 0.87 8400.0 0.87
2020-03-31 0.96 0.95 0.96 0.96 1800.0 0.96
2020-03-30 0.96 0.9 0.95 0.95 17800.0 0.95
2020-03-27 0.95 0.9 0.95 0.95 2600.0 0.95
2020-03-26 0.96 0.9 0.95 0.9 7900.0 0.9
2020-03-25 0.96 0.92 0.92 0.94 10800.0 0.94
2020-03-24 0.96 0.92 0.92 0.92 4400.0 0.92
2020-03-23 0.84 0.84 0.84 0.84 600.0 0.84
2020-03-20 0.9 0.87 0.87 0.9 2500.0 0.9
2020-03-19 0.91 0.87 0.87 0.87 9200.0 0.87
2020-03-18 0.81 0.76 0.76 0.81 5100.0 0.81
2020-03-17 0.9 0.79 0.89 0.79 12200.0 0.79
2020-03-16 0.9 0.77 0.9 0.81 4200.0 0.81
2020-03-13 0.91 0.79 0.79 0.9 12000.0 0.9
2020-03-12 0.97 0.76 0.76 0.87 27800.0 0.87
2020-03-11 0.9 0.8 0.9 0.82 16500.0 0.82
2020-03-10 1.13 0.9 1.07 0.9 31100.0 0.9
2020-03-09 1.06 0.92 1.01 1.02 11500.0 1.02
2020-03-06 1.11 1.04 1.1 1.11 6900.0 1.11
2020-03-05 1.14 1.07 1.14 1.07 6100.0 1.07
2020-03-04 1.18 1.06 1.06 1.11 8400.0 1.11
2020-03-03 1.26 0.95 1.26 1.03 41600.0 1.03
2020-03-02 1.3 1.2 1.3 1.2 8300.0 1.2
2020-02-28 1.27 1.16 1.2 1.23 18300.0 1.23
2020-02-27 1.39 1.29 1.38 1.38 25600.0 1.38
2020-02-26 1.47 1.39 1.43 1.39 11100.0 1.39
2020-02-25 1.74 1.43 1.62 1.43 132700.0 1.43
2020-02-24 1.64 1.42 1.47 1.64 104100.0 1.64
2020-02-21 1.55 1.51 1.51 1.51 4200.0 1.51
2020-02-20 1.53 1.48 1.52 1.53 5900.0 1.53
2020-02-19 1.59 1.5 1.54 1.51 8400.0 1.51
2020-02-18 1.54 1.51 1.54 1.54 6800.0 1.54