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

Cts Corp (NY: CTS )

52.55 +0.77 (+1.49%)
Official Closing 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 (%)
Jan 29, 2010 6.929 7.107 6.697 6.795 691,037 -0.06(-0.91%)
Jan 28, 2010 6.982 7.161 6.313 6.857 1,980,830 -0.66(-8.79%)
Jan 27, 2010 7.598 7.750 6.143 7.518 1,055,930 -0.19(-2.43%)
Jan 26, 2010 7.750 8.009 7.670 7.706 84,466 -0.09(-1.15%)
Jan 25, 2010 7.679 7.911 7.384 7.795 144,400 +0.21(+2.71%)
Jan 22, 2010 7.956 8.018 7.393 7.590 170,582 -0.35(-4.39%)
Jan 21, 2010 8.348 8.465 7.938 7.938 104,429 -0.38(-4.51%)
Jan 20, 2010 8.572 8.759 8.054 8.313 119,626 -0.38(-4.41%)
Jan 19, 2010 8.473 8.831 8.366 8.697 125,024 +0.27(+3.18%)
Jan 15, 2010 8.822 8.429 8.429 8.429 155,563 -0.35(-3.97%)
Jan 14, 2010 8.447 8.866 8.447 8.777 100,215 +0.31(+3.69%)
Jan 13, 2010 8.545 8.545 8.322 8.465 97,790 -0.05(-0.63%)
Jan 12, 2010 8.634 8.634 8.313 8.518 127,031 -0.20(-2.25%)
Jan 11, 2010 9.152 9.152 8.688 8.715 84,328 -0.33(-3.65%)
Jan 08, 2010 9.009 9.116 8.982 9.045 67,576 -0.04(-0.39%)
Jan 07, 2010 9.045 9.161 8.759 9.081 59,826 +0.05(+0.59%)
Jan 06, 2010 9.134 9.215 8.947 9.027 140,074 -0.15(-1.65%)
Jan 05, 2010 9.304 9.366 9.063 9.179 163,672 -0.07(-0.77%)
Jan 04, 2010 8.786 9.259 8.715 9.250 122,642 +0.66(+7.69%)
Dec 31, 2009 8.616 8.590 8.590 8.590 119,164 -0.01(-0.10%)
Dec 30, 2009 8.447 8.598 8.286 8.598 73,982 +0.06(+0.73%)
Dec 29, 2009 8.554 8.589 8.366 8.536 37,110 +0.04(+0.53%)
Dec 28, 2009 8.545 8.625 8.313 8.491 68,733 -0.03(-0.31%)
Dec 24, 2009 8.661 8.661 8.384 8.518 39,885 -0.07(-0.83%)
Dec 23, 2009 8.420 8.715 8.322 8.590 99,693 +0.27(+3.22%)
Dec 22, 2009 8.107 8.424 8.107 8.322 143,746 +0.24(+2.98%)
Dec 21, 2009 8.134 8.304 7.947 8.081 81,615 +0.00(+0.00%)
Dec 18, 2009 8.241 8.295 7.741 8.081 338,350 +0.01(+0.11%)
Dec 17, 2009 8.116 8.420 7.991 8.072 97,650 -0.10(-1.20%)
Dec 16, 2009 8.295 8.366 8.098 8.170 156,169 +0.00(+0.00%)
Dec 15, 2009 8.241 8.652 8.054 8.170 145,573 -0.08(-0.97%)
Dec 14, 2009 8.134 8.295 8.134 8.250 65,253 +0.15(+1.87%)
Dec 11, 2009 8.027 8.295 7.840 8.098 72,099 +0.11(+1.34%)
Dec 10, 2009 8.366 8.429 7.938 7.991 118,425 -0.35(-4.18%)
Dec 09, 2009 8.625 8.688 8.268 8.340 151,837 -0.30(-3.51%)
Dec 08, 2009 8.545 8.822 8.545 8.643 68,241 -0.02(-0.21%)
Dec 07, 2009 8.625 8.795 8.572 8.661 61,144 +0.01(+0.10%)
Dec 04, 2009 8.402 8.670 8.295 8.652 163,794 +0.40(+4.87%)
Dec 03, 2009 8.482 8.554 8.215 8.250 92,995 -0.21(-2.53%)
Dec 02, 2009 8.411 8.581 8.232 8.465 127,410 -0.07(-0.84%)
Dec 01, 2009 8.366 8.598 8.322 8.536 109,822 +0.26(+3.13%)
Nov 30, 2009 8.250 8.482 7.822 8.277 177,735 +0.04(+0.54%)
Nov 27, 2009 8.420 8.518 8.107 8.232 70,493 -0.44(-5.05%)
Nov 25, 2009 8.893 8.911 8.652 8.670 88,730 -0.13(-1.52%)
Nov 24, 2009 8.848 8.920 8.476 8.804 100,957 -0.06(-0.70%)
Nov 23, 2009 8.822 9.268 8.768 8.866 166,077 +0.24(+2.80%)
Nov 20, 2009 8.527 8.840 8.438 8.625 83,174 +0.04(+0.42%)
Nov 19, 2009 9.232 9.232 8.554 8.590 144,726 -0.61(-6.60%)
Nov 18, 2009 8.840 9.241 8.840 9.197 168,062 +0.34(+3.83%)
Nov 17, 2009 8.920 8.920 8.652 8.857 85,365 -0.10(-1.10%)
Nov 16, 2009 8.411 8.956 8.411 8.956 239,448 +0.69(+8.32%)
Nov 13, 2009 8.072 8.482 7.848 8.268 243,146 +0.15(+1.87%)
Nov 12, 2009 8.429 8.607 8.072 8.116 183,785 -0.37(-4.32%)
Nov 11, 2009 8.357 8.590 8.232 8.482 139,206 +0.27(+3.26%)
Nov 10, 2009 8.322 8.465 8.063 8.215 170,776 -0.15(-1.81%)
Nov 09, 2009 8.465 8.491 8.107 8.366 134,902 -0.02(-0.21%)
Nov 06, 2009 8.223 8.554 8.036 8.384 151,527 +0.04(+0.43%)
Nov 05, 2009 7.482 8.393 7.420 8.348 258,396 +0.99(+13.47%)
Nov 04, 2009 8.063 8.063 7.313 7.357 250,095 -0.66(-8.24%)
Nov 03, 2009 7.929 8.206 7.866 8.018 134,335 +0.04(+0.45%)
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.