Indicators

Cts Corp (NY: CTS )

52.24 +0.64 (+1.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.491	7.554	6.875	6.875	122,300	-0.40(-5.52%)
Jul 30, 2002	7.465	7.465	7.143	7.277	241,017	-0.10(-1.33%)
Jul 29, 2002	7.223	7.411	7.143	7.375	150,075	+0.46(+6.58%)
Jul 26, 2002	7.143	7.232	6.741	6.920	206,410	-0.30(-4.20%)
Jul 25, 2002	7.098	7.393	7.054	7.223	351,894	+0.21(+3.06%)
Jul 24, 2002	7.679	7.723	6.875	7.009	308,327	-0.31(-4.27%)
Jul 23, 2002	8.259	8.259	7.232	7.322	217,385	-0.94(-11.35%)
Jul 22, 2002	8.795	9.107	8.134	8.259	155,339	-0.71(-7.96%)
Jul 19, 2002	9.170	9.554	8.777	8.973	152,203	-0.94(-9.46%)
Jul 17, 2002	9.688	9.911	9.384	9.911	93,629	+0.11(+1.09%)
Jul 12, 2002	9.795	10.03	9.732	9.804	88,253	+0.01(+0.09%)
Jul 11, 2002	9.741	10.04	9.465	9.795	129,580	+0.05(+0.55%)
Jul 10, 2002	10.27	10.27	9.697	9.741	51,966	-0.44(-4.30%)
Jul 09, 2002	10.18	10.18	10.18	10.18	61,038	+0.00(+0.00%)
Jul 08, 2002	11.16	11.16	10.18	10.18	136,748	-0.98(-8.80%)
Jul 05, 2002	10.04	11.16	9.768	11.16	87,581	+1.43(+14.68%)
Jul 04, 2002	9.581	9.732	9.259	9.732	1,467,158	+0.00(+0.00%)
Jul 03, 2002	9.581	9.732	9.259	9.732	86,461	+0.06(+0.65%)
Jul 02, 2002	10.27	10.27	9.616	9.670	83,437	-0.65(-6.31%)

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.