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 (%)
Oct 31, 2002 5.670 5.670 5.197 5.357 124,204 -0.27(-4.76%)
Oct 30, 2002 5.670 5.804 5.563 5.625 185,802 -0.04(-0.79%)
Oct 29, 2002 5.670 5.714 5.411 5.670 142,571 +0.00(+0.00%)
Oct 28, 2002 5.393 5.759 5.393 5.670 257,144 +0.31(+5.83%)
Oct 25, 2002 5.223 5.402 5.134 5.357 134,396 +0.09(+1.69%)
Oct 24, 2002 5.393 5.402 5.232 5.268 190,730 -0.12(-2.16%)
Oct 23, 2002 5.134 5.464 5.125 5.384 533,440 +0.29(+5.79%)
Oct 22, 2002 4.375 5.143 4.366 5.089 342,822 +0.79(+18.26%)
Oct 21, 2002 3.973 4.375 3.795 4.304 97,661 +0.28(+6.87%)
Oct 18, 2002 4.197 4.197 3.813 4.027 73,245 -0.08(-1.96%)
Oct 17, 2002 3.875 4.197 3.839 4.107 123,644 +0.32(+8.49%)
Oct 16, 2002 3.911 3.911 3.661 3.786 78,397 -0.21(-5.36%)
Oct 15, 2002 3.777 4.170 3.777 4.000 177,290 +0.29(+7.69%)
Oct 14, 2002 3.839 3.839 3.438 3.714 93,965 -0.17(-4.37%)
Oct 11, 2002 3.616 4.027 3.616 3.884 158,587 +0.36(+10.13%)
Oct 10, 2002 3.322 3.634 3.259 3.527 191,514 +0.20(+5.90%)
Oct 09, 2002 3.705 3.705 3.330 3.330 130,924 -0.45(-11.82%)
Oct 08, 2002 3.527 3.822 3.527 3.777 86,125 +0.29(+8.46%)
Oct 07, 2002 3.973 4.152 3.482 3.482 115,132 -0.53(-13.14%)
Oct 04, 2002 4.277 4.348 3.839 4.009 127,228 -0.09(-2.18%)
Oct 03, 2002 4.420 4.598 4.098 4.098 109,980 -0.28(-6.33%)
Oct 02, 2002 4.598 4.705 4.375 4.375 133,836 -0.18(-3.92%)
Oct 01, 2002 4.116 4.723 4.107 4.554 135,964 +0.45(+10.87%)
Sep 30, 2002 4.455 4.625 4.107 4.107 242,361 -0.36(-8.00%)
Sep 27, 2002 4.598 4.634 3.839 4.464 215,705 -0.16(-3.47%)
Sep 26, 2002 4.777 4.893 4.473 4.625 150,523 -0.06(-1.33%)
Sep 25, 2002 4.697 4.938 4.464 4.688 115,804 +0.05(+1.16%)
Sep 24, 2002 4.643 4.777 4.518 4.634 79,405 -0.10(-2.08%)
Sep 23, 2002 4.688 4.982 4.536 4.732 172,027 +0.04(+0.95%)
Sep 20, 2002 5.000 5.045 4.598 4.688 163,403 -0.18(-3.67%)
Sep 19, 2002 5.098 5.098 4.813 4.866 106,732 -0.33(-6.36%)
Sep 18, 2002 5.018 5.429 5.018 5.197 129,468 +0.09(+1.75%)
Sep 17, 2002 5.447 5.518 5.107 5.107 199,018 -0.26(-4.83%)
Sep 16, 2002 5.313 5.429 5.268 5.366 55,662 +0.01(+0.17%)
Sep 13, 2002 5.268 5.482 5.134 5.357 78,957 +0.18(+3.45%)
Sep 12, 2002 5.447 5.670 5.179 5.179 142,683 -0.18(-3.33%)
Sep 11, 2002 5.706 5.848 5.357 5.357 31,359 -0.31(-5.51%)
Sep 10, 2002 5.563 5.813 5.563 5.670 354,805 +0.20(+3.59%)
Sep 09, 2002 5.545 5.759 5.473 5.473 78,621 -0.07(-1.29%)
Sep 06, 2002 5.464 5.697 5.313 5.545 50,958 +0.14(+2.64%)
Sep 05, 2002 5.250 5.554 5.223 5.402 284,583 +0.15(+2.89%)
Sep 04, 2002 5.402 5.402 5.134 5.250 268,792 -0.15(-2.81%)
Sep 03, 2002 5.697 5.714 5.357 5.402 172,027 -0.31(-5.47%)
Aug 30, 2002 5.581 5.714 5.304 5.714 316,727 +0.31(+5.79%)
Aug 29, 2002 5.491 5.697 5.357 5.402 66,302 -0.18(-3.20%)
Aug 28, 2002 5.759 5.848 5.581 5.581 113,340 -0.27(-4.58%)
Aug 27, 2002 5.714 6.116 5.714 5.848 111,996 +0.13(+2.34%)
Aug 26, 2002 5.714 5.893 5.447 5.714 76,269 +0.00(+0.00%)
Aug 23, 2002 6.214 6.214 5.670 5.714 153,323 -0.59(-9.35%)
Aug 22, 2002 6.295 6.339 5.982 6.304 73,245 +0.11(+1.73%)
Aug 21, 2002 5.848 6.232 5.750 6.197 217,497 +0.38(+6.61%)
Aug 20, 2002 6.116 6.161 5.714 5.813 167,659 +0.03(+0.46%)
Aug 16, 2002 5.473 5.804 5.357 5.786 292,535 +0.28(+5.02%)
Aug 15, 2002 5.598 5.670 5.348 5.509 217,945 +0.13(+2.49%)
Aug 14, 2002 5.134 5.581 4.598 5.375 457,059 +0.38(+7.50%)
Aug 13, 2002 6.027 6.161 4.822 5.000 1,050,754 -1.25(-20.00%)
Aug 12, 2002 6.607 6.777 6.072 6.250 201,706 -0.22(-3.45%)
Aug 07, 2002 6.554 6.607 6.250 6.473 79,181 +0.01(+0.14%)
Aug 06, 2002 6.402 6.625 6.286 6.464 69,550 +0.15(+2.40%)
Aug 05, 2002 6.527 6.697 5.848 6.313 136,412 -0.12(-1.94%)
Aug 02, 2002 7.206 7.206 6.348 6.438 106,844 -0.68(-9.54%)
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.