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

Cts Corp (NY: CTS )

51.60 -0.49 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 30, 2009 8.081 8.259 7.554 8.000 227,711 -0.21(-2.61%)
Oct 29, 2009 8.259 8.348 8.000 8.215 210,244 +0.09(+1.10%)
Oct 28, 2009 6.795 8.607 6.795 8.125 450,664 +1.35(+19.89%)
Oct 27, 2009 6.911 7.384 6.697 6.777 158,294 -0.12(-1.81%)
Oct 26, 2009 7.179 7.581 6.848 6.902 153,884 -0.23(-3.25%)
Oct 23, 2009 7.438 7.473 7.125 7.134 169,473 -0.71(-9.10%)
Oct 22, 2009 7.456 7.884 7.366 7.848 145,073 +0.40(+5.40%)
Oct 21, 2009 7.473 7.848 7.402 7.447 212,042 -0.04(-0.60%)
Oct 20, 2009 7.545 7.607 7.465 7.491 149,708 -0.43(-5.41%)
Oct 19, 2009 7.866 8.027 7.634 7.920 100,451 +0.12(+1.49%)
Oct 16, 2009 8.116 8.116 7.500 7.804 198,323 -0.40(-4.90%)
Oct 15, 2009 8.259 8.366 7.982 8.206 91,103 -0.13(-1.61%)
Oct 14, 2009 7.875 8.384 7.857 8.340 191,317 +0.63(+8.23%)
Oct 13, 2009 7.840 7.911 7.545 7.706 179,516 -0.19(-2.38%)
Oct 12, 2009 8.196 8.536 7.840 7.893 77,729 -0.54(-6.46%)
Oct 09, 2009 8.036 8.456 7.991 8.438 100,535 +0.42(+5.23%)
Oct 08, 2009 8.161 8.428 8.009 8.018 114,753 -0.04(-0.55%)
Oct 07, 2009 7.822 8.107 7.688 8.063 98,419 +0.18(+2.27%)
Oct 06, 2009 7.848 8.098 7.688 7.884 91,582 +0.11(+1.38%)
Oct 05, 2009 7.500 7.884 7.438 7.777 145,249 +0.35(+4.69%)
Oct 02, 2009 7.616 7.697 7.411 7.429 128,343 -0.26(-3.37%)
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.