Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cts Corp (NY: CTS )

53.16 -0.97 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2003 6.214 6.554 6.107 6.518 99,677 +0.27(+4.29%)
Jan 30, 2003 6.429 6.652 6.250 6.250 268,792 -0.09(-1.41%)
Jan 29, 2003 6.339 6.554 6.250 6.339 170,459 -0.22(-3.40%)
Jan 28, 2003 6.607 6.741 6.518 6.563 568,383 -0.01(-0.14%)
Jan 27, 2003 6.625 6.786 6.554 6.572 238,105 -0.04(-0.67%)
Jan 24, 2003 6.929 6.929 6.518 6.616 91,389 -0.31(-4.51%)
Jan 23, 2003 6.964 7.009 6.723 6.929 54,430 -0.04(-0.51%)
Jan 22, 2003 6.643 7.045 6.607 6.964 51,630 +0.23(+3.45%)
Jan 21, 2003 6.920 6.964 6.652 6.732 109,980 -0.10(-1.44%)
Jan 17, 2003 7.098 7.125 6.831 6.831 105,948 -0.33(-4.61%)
Jan 16, 2003 7.268 7.286 7.081 7.161 107,180 -0.12(-1.60%)
Jan 15, 2003 7.357 7.366 7.188 7.277 125,548 +0.01(+0.12%)
Jan 14, 2003 7.357 7.402 7.259 7.268 143,691 -0.18(-2.40%)
Jan 13, 2003 7.902 7.902 7.322 7.447 112,892 -0.28(-3.58%)
Jan 10, 2003 7.411 7.857 7.411 7.723 63,838 +0.22(+2.98%)
Jan 09, 2003 7.339 7.581 7.339 7.500 75,373 +0.27(+3.70%)
Jan 08, 2003 7.866 7.866 7.206 7.232 61,486 -0.63(-8.06%)
Jan 07, 2003 7.625 7.902 7.500 7.866 89,373 +0.29(+3.89%)
Jan 06, 2003 7.411 7.572 7.277 7.572 69,214 +0.16(+2.17%)
Jan 03, 2003 7.545 7.545 7.313 7.411 66,190 -0.13(-1.78%)
Jan 02, 2003 7.009 7.590 7.009 7.545 100,125 +0.63(+9.03%)
Dec 31, 2002 7.259 7.366 6.875 6.920 237,657 -0.43(-5.83%)
Dec 30, 2002 7.107 7.590 7.107 7.348 205,290 +0.24(+3.39%)
Dec 27, 2002 6.964 7.241 6.964 7.107 84,557 -0.20(-2.69%)
Dec 26, 2002 7.197 7.500 7.143 7.304 63,614 +0.02(+0.25%)
Dec 24, 2002 7.277 7.438 7.143 7.286 66,862 -0.08(-1.09%)
Dec 23, 2002 7.509 7.590 7.366 7.366 120,060 -0.13(-1.79%)
Dec 20, 2002 7.545 7.545 7.456 7.500 234,185 +0.00(+0.00%)
Dec 19, 2002 7.572 7.590 7.456 7.500 323,894 -0.01(-0.12%)
Dec 18, 2002 7.500 7.590 7.277 7.509 159,147 -0.06(-0.83%)
Dec 17, 2002 7.500 7.634 7.500 7.572 140,444 +0.03(+0.35%)
Dec 16, 2002 7.500 7.590 7.429 7.545 168,219 +0.04(+0.60%)
Dec 13, 2002 7.634 7.652 7.500 7.500 84,669 -0.13(-1.75%)
Dec 12, 2002 7.500 7.723 7.500 7.634 147,387 +0.13(+1.79%)
Dec 11, 2002 7.688 7.768 7.500 7.500 168,107 -0.28(-3.56%)
Dec 10, 2002 7.465 7.893 7.465 7.777 100,349 +0.32(+4.31%)
Dec 09, 2002 7.625 7.670 7.313 7.456 363,765 -0.26(-3.36%)
Dec 06, 2002 7.456 7.777 7.375 7.715 167,659 +0.17(+2.25%)
Dec 05, 2002 7.500 7.545 7.322 7.545 165,643 +0.04(+0.60%)
Dec 04, 2002 7.411 7.554 7.366 7.500 325,126 -0.07(-0.94%)
Dec 03, 2002 7.500 7.679 7.456 7.572 139,996 -0.06(-0.82%)
Dec 02, 2002 7.500 8.036 7.500 7.634 173,371 +0.51(+7.14%)
Nov 29, 2002 7.277 7.447 7.072 7.125 87,693 -0.11(-1.48%)
Nov 27, 2002 6.875 7.232 6.875 7.232 188,938 +0.29(+4.25%)
Nov 26, 2002 6.964 7.214 6.938 6.938 216,153 -0.12(-1.65%)
Nov 25, 2002 7.009 7.054 6.920 7.054 157,467 +0.13(+1.94%)
Nov 22, 2002 6.741 6.920 6.518 6.920 114,124 +0.17(+2.51%)
Nov 21, 2002 6.741 6.831 6.572 6.750 160,491 -0.04(-0.53%)
Nov 20, 2002 6.625 6.786 6.518 6.786 87,693 +0.25(+3.83%)
Nov 19, 2002 6.429 6.679 6.411 6.536 144,251 +0.08(+1.24%)
Nov 18, 2002 6.081 6.607 5.938 6.456 415,956 +0.46(+7.75%)
Nov 15, 2002 5.929 6.027 5.839 5.991 72,125 -0.03(-0.45%)
Nov 14, 2002 5.670 6.018 5.670 6.018 85,341 +0.38(+6.65%)
Nov 13, 2002 5.607 5.920 5.509 5.643 90,941 +0.04(+0.64%)
Nov 12, 2002 5.581 5.688 5.491 5.607 100,685 +0.12(+2.11%)
Nov 11, 2002 5.732 5.848 5.491 5.491 69,662 -0.15(-2.69%)
Nov 08, 2002 6.241 6.241 5.402 5.643 129,916 -0.51(-8.27%)
Nov 07, 2002 5.875 6.232 5.714 6.152 127,340 +0.30(+5.19%)
Nov 06, 2002 5.759 6.072 5.536 5.848 202,042 +0.09(+1.55%)
Nov 05, 2002 5.759 5.759 5.581 5.759 66,414 -0.03(-0.46%)
Nov 04, 2002 5.697 5.848 5.402 5.786 282,232 +0.15(+2.69%)
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.