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, 2012 9.201 9.320 9.119 9.210 104,770 +0.07(+0.80%)
Jan 30, 2012 8.927 9.155 8.927 9.137 108,167 +0.08(+0.91%)
Jan 27, 2012 8.945 9.064 8.917 9.055 164,327 +0.08(+0.92%)
Jan 26, 2012 9.119 9.155 8.963 8.972 179,057 -0.15(-1.61%)
Jan 25, 2012 9.137 9.155 8.927 9.119 78,248 -0.02(-0.20%)
Jan 24, 2012 8.936 9.155 8.882 9.137 90,867 +0.11(+1.22%)
Jan 23, 2012 9.000 9.064 8.881 9.027 44,450 +0.02(+0.20%)
Jan 20, 2012 8.808 9.073 8.789 9.009 85,223 +0.17(+1.97%)
Jan 19, 2012 8.698 8.890 8.643 8.835 133,436 +0.14(+1.58%)
Jan 18, 2012 8.698 8.743 8.634 8.698 154,118 +0.02(+0.21%)
Jan 17, 2012 8.780 8.899 8.629 8.679 142,144 -0.01(-0.11%)
Jan 13, 2012 8.524 8.698 8.524 8.688 89,916 -0.01(-0.11%)
Jan 12, 2012 8.698 8.725 8.606 8.698 246,025 +0.02(+0.21%)
Jan 11, 2012 8.615 8.707 8.496 8.679 135,886 -0.01(-0.11%)
Jan 10, 2012 8.762 8.762 8.606 8.688 140,448 +0.00(+0.00%)
Jan 09, 2012 8.698 8.707 8.569 8.688 98,158 +0.02(+0.21%)
Jan 06, 2012 8.725 8.789 8.606 8.670 169,811 -0.10(-1.15%)
Jan 05, 2012 8.615 8.817 8.542 8.771 75,632 +0.11(+1.27%)
Jan 04, 2012 8.652 8.771 8.533 8.661 52,331 +0.24(+2.83%)
Dec 30, 2011 8.579 8.634 8.396 8.423 74,633 -0.18(-2.13%)
Dec 29, 2011 8.515 8.652 8.515 8.606 76,755 +0.13(+1.51%)
Dec 28, 2011 8.817 8.844 8.432 8.478 113,759 -0.39(-4.39%)
Dec 27, 2011 8.666 8.967 8.621 8.867 51,585 +0.15(+1.67%)
Dec 23, 2011 8.703 8.794 8.666 8.721 56,101 +0.08(+0.95%)
Dec 21, 2011 8.292 8.648 8.092 8.639 123,156 +0.26(+3.16%)
Dec 20, 2011 8.119 8.420 8.110 8.374 192,759 +0.50(+6.37%)
Dec 19, 2011 8.338 8.393 7.845 7.873 135,621 -0.39(-4.75%)
Dec 16, 2011 8.210 8.402 8.073 8.265 376,884 +0.15(+1.80%)
Dec 15, 2011 8.037 8.201 7.918 8.119 124,217 +0.24(+3.01%)
Dec 14, 2011 7.736 7.891 7.681 7.882 131,730 +0.05(+0.70%)
Dec 13, 2011 8.165 8.256 7.754 7.827 95,195 -0.22(-2.72%)
Dec 12, 2011 8.028 8.082 7.873 8.046 95,884 -0.14(-1.67%)
Dec 09, 2011 7.818 8.265 7.763 8.183 123,090 +0.40(+5.16%)
Dec 08, 2011 8.155 8.155 7.754 7.781 118,853 -0.48(-5.85%)
Dec 07, 2011 8.046 8.329 7.937 8.265 122,115 +0.11(+1.34%)
Dec 06, 2011 8.037 8.238 7.927 8.155 118,702 +0.09(+1.13%)
Dec 05, 2011 8.283 8.283 7.937 8.064 161,719 -0.02(-0.23%)
Dec 02, 2011 8.055 8.174 7.955 8.082 133,598 +0.20(+2.55%)
Dec 01, 2011 7.745 8.064 7.672 7.882 722,414 +0.12(+1.53%)
Nov 30, 2011 7.708 7.870 7.663 7.763 310,666 +0.48(+6.64%)
Nov 29, 2011 7.453 7.480 7.179 7.280 105,050 -0.16(-2.09%)
Nov 28, 2011 7.362 7.543 7.316 7.435 192,023 +0.43(+6.12%)
Nov 25, 2011 7.015 7.197 6.979 7.006 78,374 -0.07(-1.03%)
Nov 23, 2011 7.189 7.207 7.006 7.079 139,614 -0.22(-3.00%)
Nov 22, 2011 7.417 7.480 7.243 7.298 68,696 -0.10(-1.36%)
Nov 21, 2011 7.490 7.572 7.334 7.398 109,550 -0.31(-4.02%)
Nov 18, 2011 7.791 7.791 7.590 7.708 137,075 -0.06(-0.82%)
Nov 17, 2011 7.909 8.028 7.708 7.772 111,362 -0.13(-1.62%)
Nov 16, 2011 8.110 8.292 7.873 7.900 113,011 -0.36(-4.42%)
Nov 15, 2011 7.946 8.347 7.946 8.265 115,967 +0.22(+2.72%)
Nov 14, 2011 8.192 8.265 7.955 8.046 96,361 -0.22(-2.65%)
Nov 11, 2011 8.201 8.338 8.183 8.265 122,835 +0.21(+2.60%)
Nov 10, 2011 8.055 8.256 7.982 8.055 110,993 +0.17(+2.20%)
Nov 09, 2011 8.292 8.292 7.854 7.882 157,248 -0.74(-8.57%)
Nov 08, 2011 8.675 8.739 8.374 8.621 128,453 +0.04(+0.43%)
Nov 07, 2011 8.384 8.703 8.301 8.584 335,410 +0.18(+2.17%)
Nov 04, 2011 8.657 8.666 8.374 8.402 140,999 -0.40(-4.56%)
Nov 03, 2011 8.657 8.867 8.311 8.803 224,896 +0.32(+3.76%)
Nov 02, 2011 8.082 8.484 8.064 8.484 214,722 +0.46(+5.68%)
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.