Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cts Corp (NY: CTS )

47.99 -0.58 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.557 8.866 8.539 8.784 195,495 +0.29(+3.42%)
Jun 29, 2011 8.557 8.557 8.439 8.493 85,502 -0.04(-0.43%)
Jun 28, 2011 8.448 8.530 8.402 8.530 235,799 +0.13(+1.51%)
Jun 27, 2011 8.203 8.466 8.075 8.402 120,355 +0.24(+2.89%)
Jun 24, 2011 8.402 8.439 8.148 8.166 482,065 -0.22(-2.60%)
Jun 23, 2011 8.103 8.412 8.057 8.384 99,007 +0.14(+1.65%)
Jun 22, 2011 8.212 8.384 8.112 8.248 126,693 -0.04(-0.44%)
Jun 21, 2011 8.149 8.312 8.076 8.284 104,639 +0.23(+2.81%)
Jun 20, 2011 8.022 8.058 7.995 8.058 150,095 +0.02(+0.23%)
Jun 17, 2011 8.103 8.130 7.940 8.040 229,190 +0.01(+0.11%)
Jun 16, 2011 8.013 8.094 7.913 8.031 165,889 +0.03(+0.34%)
Jun 15, 2011 8.040 8.094 7.913 8.004 106,675 -0.15(-1.89%)
Jun 14, 2011 8.275 8.284 8.130 8.158 160,145 +0.02(+0.22%)
Jun 13, 2011 8.248 8.294 8.140 8.140 231,304 -0.09(-1.10%)
Jun 10, 2011 8.375 8.384 8.130 8.230 111,175 -0.22(-2.57%)
Jun 09, 2011 8.456 8.565 8.375 8.447 112,202 +0.02(+0.21%)
Jun 08, 2011 8.465 9.271 8.334 8.429 180,160 -0.09(-1.06%)
Jun 07, 2011 8.592 8.656 8.520 8.520 52,364 -0.05(-0.63%)
Jun 06, 2011 8.674 8.692 8.556 8.574 120,251 -0.13(-1.46%)
Jun 03, 2011 8.592 8.746 8.547 8.701 166,940 -0.20(-2.24%)
May 24, 2011 8.945 9.000 8.828 8.900 182,782 +0.00(+0.00%)
May 23, 2011 9.054 9.054 8.873 8.900 232,891 -0.24(-2.67%)
May 20, 2011 9.099 9.199 9.054 9.145 172,068 +0.00(+0.00%)
May 19, 2011 9.353 9.353 9.145 9.145 111,510 -0.13(-1.37%)
May 18, 2011 9.244 9.443 9.108 9.271 162,606 +0.07(+0.79%)
May 17, 2011 9.280 9.280 9.145 9.199 209,149 -0.21(-2.21%)
May 16, 2011 9.833 9.869 9.398 9.407 118,928 -0.43(-4.33%)
May 13, 2011 9.715 9.869 9.579 9.833 220,096 +0.09(+0.93%)
May 12, 2011 9.561 9.824 9.470 9.742 61,220 +0.09(+0.94%)
May 11, 2011 9.516 9.697 9.516 9.652 192,320 +0.07(+0.76%)
May 10, 2011 9.280 9.588 9.163 9.579 134,560 +0.40(+4.34%)
May 09, 2011 9.081 9.226 9.054 9.181 75,807 +0.05(+0.50%)
May 06, 2011 9.226 9.235 9.054 9.135 142,872 +0.07(+0.80%)
May 05, 2011 9.072 9.190 8.991 9.063 190,181 -0.06(-0.69%)
May 04, 2011 9.235 9.244 8.864 9.126 226,107 -0.11(-1.18%)
May 03, 2011 9.643 9.643 9.145 9.235 127,656 -0.34(-3.59%)
May 02, 2011 9.652 9.661 9.579 9.579 122,904 -0.37(-3.73%)
Apr 29, 2011 9.778 10.01 9.733 9.950 147,894 +0.18(+1.85%)
Apr 28, 2011 9.706 9.778 9.588 9.769 70,195 +0.05(+0.56%)
Apr 27, 2011 9.796 9.851 9.597 9.715 68,926 -0.08(-0.83%)
Apr 26, 2011 9.688 10.05 9.688 9.796 117,488 +0.12(+1.22%)
Apr 25, 2011 9.706 9.787 9.633 9.679 92,059 -0.12(-1.20%)
Apr 21, 2011 9.615 9.815 9.498 9.796 84,422 +0.31(+3.24%)
Apr 20, 2011 9.534 9.661 9.407 9.489 72,288 +0.18(+1.95%)
Apr 19, 2011 9.371 9.371 9.262 9.308 60,334 +0.00(+0.00%)
Apr 18, 2011 9.217 9.353 9.145 9.308 140,579 -0.13(-1.34%)
Apr 15, 2011 9.226 9.470 9.108 9.434 152,720 +0.22(+2.36%)
Apr 14, 2011 9.000 9.235 9.000 9.217 85,154 +0.08(+0.89%)
Apr 13, 2011 8.828 9.163 8.574 9.135 329,146 +0.40(+4.56%)
Apr 12, 2011 8.954 9.081 8.737 8.737 167,973 -0.28(-3.11%)
Apr 11, 2011 9.199 9.326 9.009 9.018 57,138 -0.15(-1.68%)
Apr 08, 2011 9.543 9.570 8.991 9.172 150,684 -0.27(-2.88%)
Apr 07, 2011 9.769 9.815 9.443 9.443 151,129 -0.29(-2.98%)
Apr 06, 2011 9.968 10.05 9.706 9.733 115,614 -0.18(-1.83%)
Apr 05, 2011 9.769 9.950 9.733 9.914 157,400 +0.10(+1.01%)
Apr 04, 2011 9.742 9.860 9.679 9.815 66,292 +0.12(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.