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

Cts Corp (NY: CTS )

52.95 -0.52 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 4.911 5.116 4.455 4.589 0 -0.29(-5.86%)
Jan 29, 2009 4.527 5.697 4.491 4.875 453,989 +0.31(+6.85%)
Jan 28, 2009 4.750 4.947 4.473 4.563 224,778 -0.01(-0.20%)
Jan 27, 2009 4.286 4.813 4.197 4.572 241,475 +0.31(+7.34%)
Jan 26, 2009 4.205 4.634 4.143 4.259 213,385 +0.04(+1.06%)
Jan 23, 2009 3.982 4.527 3.929 4.214 119,292 +0.12(+2.83%)
Jan 22, 2009 4.322 4.393 4.018 4.098 87,616 -0.31(-7.09%)
Jan 21, 2009 4.125 4.473 3.902 4.411 139,005 +0.33(+8.10%)
Jan 20, 2009 4.402 4.420 4.080 4.080 166,531 -0.39(-8.78%)
Jan 16, 2009 4.161 4.473 3.679 4.473 334,131 +0.35(+8.44%)
Jan 15, 2009 4.491 4.589 3.723 4.125 274,543 -0.38(-8.51%)
Jan 14, 2009 4.875 4.875 4.241 4.509 415,538 -0.46(-9.17%)
Jan 13, 2009 4.777 5.125 4.777 4.964 113,966 +0.15(+3.15%)
Jan 12, 2009 4.920 5.134 4.705 4.813 149,729 +0.02(+0.37%)
Jan 09, 2009 5.313 5.313 4.795 4.795 121,578 -0.54(-10.05%)
Jan 08, 2009 5.232 5.447 5.223 5.331 135,496 +0.06(+1.19%)
Jan 07, 2009 5.322 5.482 5.045 5.268 167,217 -0.13(-2.48%)
Jan 06, 2009 5.295 5.777 5.295 5.402 267,623 +0.11(+2.02%)
Jan 05, 2009 5.331 5.429 5.036 5.295 176,392 +0.04(+0.68%)
Jan 02, 2009 4.929 5.429 4.902 5.259 0 +0.34(+6.90%)
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.