Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.250	5.295	4.598	4.938	213,552	-0.23(-4.49%)
Nov 26, 2008	4.223	5.286	4.116	5.170	248,842	+0.84(+19.38%)
Nov 25, 2008	4.402	4.455	4.197	4.330	216,849	-0.07(-1.62%)
Nov 24, 2008	4.304	4.563	4.286	4.402	314,771	+0.14(+3.35%)
Nov 21, 2008	4.107	4.295	3.563	4.259	494,496	+0.21(+5.30%)
Nov 20, 2008	4.000	4.705	4.000	4.045	357,671	-0.13(-3.21%)
Nov 19, 2008	4.697	5.080	4.179	4.179	421,514	-0.53(-11.20%)
Nov 18, 2008	5.214	5.250	4.643	4.705	376,982	-0.52(-9.91%)
Nov 17, 2008	4.616	5.741	4.616	5.223	535,659	+0.58(+12.50%)
Nov 14, 2008	5.063	5.134	4.643	4.643	0	-0.48(-9.41%)
Nov 13, 2008	4.518	5.125	4.268	5.125	291,947	+0.53(+11.46%)
Nov 12, 2008	5.197	5.197	4.536	4.598	240,825	-0.69(-13.01%)
Nov 11, 2008	5.572	5.572	5.197	5.286	200,328	-0.35(-6.18%)
Nov 10, 2008	5.973	6.054	5.581	5.634	158,497	-0.21(-3.52%)
Nov 07, 2008	6.116	6.116	5.643	5.839	240,020	-0.22(-3.68%)
Nov 06, 2008	6.125	6.286	6.045	6.063	140,228	-0.10(-1.59%)
Nov 05, 2008	6.509	6.625	6.098	6.161	390,152	-0.46(-6.88%)
Nov 04, 2008	6.598	6.795	6.393	6.616	415,027	+0.22(+3.49%)

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.