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

Cts Corp (NY: CTS )

52.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2002 10.75 10.94 10.09 10.32 95,421 -0.43(-3.99%)
Jun 28, 2002 10.39 10.94 10.39 10.75 117,820 +0.37(+3.53%)
Jun 27, 2002 10.45 10.49 10.09 10.38 183,114 -0.06(-0.60%)
Jun 26, 2002 9.911 10.57 9.643 10.45 158,027 +0.36(+3.54%)
Jun 25, 2002 10.76 10.88 9.866 10.09 134,396 -1.03(-9.24%)
Jun 21, 2002 10.94 11.12 10.54 11.12 128,684 +0.47(+4.45%)
Jun 20, 2002 11.16 11.16 10.54 10.64 95,645 -0.38(-3.48%)
Jun 19, 2002 11.45 11.45 10.76 11.03 167,995 -0.41(-3.59%)
Jun 18, 2002 11.52 11.61 11.34 11.44 77,389 -0.10(-0.85%)
Jun 17, 2002 11.33 11.59 11.28 11.54 77,613 +0.29(+2.54%)
Jun 14, 2002 11.47 11.52 10.98 11.25 109,308 -0.38(-3.30%)
Jun 12, 2002 11.88 11.88 11.34 11.63 145,931 -0.04(-0.38%)
Jun 11, 2002 12.29 12.31 11.62 11.68 127,564 -0.69(-5.56%)
Jun 10, 2002 12.50 12.64 12.18 12.37 135,628 -0.31(-2.46%)
Jun 07, 2002 12.05 12.68 12.04 12.68 98,893 +0.06(+0.50%)
Jun 06, 2002 13.21 13.21 12.41 12.62 75,597 -0.46(-3.55%)
Jun 05, 2002 13.30 13.35 13.04 13.08 481,586 -1.12(-7.86%)
May 31, 2002 14.15 14.20 13.85 14.20 181,770 -0.03(-0.19%)
May 28, 2002 14.46 14.46 14.03 14.22 135,964 -0.12(-0.81%)
May 27, 2002 14.53 14.55 14.34 14.34 148,059 +0.00(+0.00%)
May 24, 2002 14.53 14.55 14.34 14.34 146,491 -0.18(-1.23%)
May 23, 2002 14.50 14.54 13.87 14.52 250,536 +0.24(+1.69%)
May 22, 2002 14.29 14.46 14.20 14.28 214,473 -0.03(-0.19%)
May 21, 2002 14.73 14.83 14.15 14.30 132,380 -0.54(-3.61%)
May 20, 2002 15.04 15.04 14.74 14.84 73,693 -0.20(-1.31%)
May 17, 2002 15.18 15.18 14.73 15.04 55,774 -0.07(-0.47%)
May 16, 2002 15.08 15.17 14.96 15.11 91,501 -0.06(-0.41%)
May 15, 2002 15.31 15.44 14.96 15.17 126,332 -0.12(-0.76%)
May 14, 2002 14.46 15.30 14.46 15.29 219,849 +1.03(+7.20%)
May 13, 2002 14.20 14.41 14.20 14.26 133,052 -0.01(-0.06%)
May 10, 2002 14.65 14.68 13.97 14.27 116,028 -0.38(-2.62%)
May 09, 2002 14.98 15.09 14.52 14.65 193,642 -0.33(-2.21%)
May 08, 2002 14.96 15.27 14.81 14.98 153,883 +0.47(+3.26%)
May 07, 2002 14.63 14.69 14.33 14.51 50,622 -0.05(-0.37%)
May 06, 2002 14.96 15.05 14.51 14.56 195,210 -0.26(-1.75%)
May 03, 2002 14.96 15.05 14.33 14.82 2,542,328 -0.27(-1.78%)
May 02, 2002 15.26 15.27 14.82 15.09 174,379 -0.04(-0.24%)
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.