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

Cts Corp (NY: CTS )

52.30 -0.86 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2012 7.514 7.764 7.514 7.662 63,932 +0.15(+1.97%)
Oct 26, 2012 7.431 7.514 7.514 7.514 52,301 +0.06(+0.74%)
Oct 25, 2012 7.505 7.635 7.385 7.459 69,732 +0.02(+0.25%)
Oct 24, 2012 7.468 7.551 7.089 7.440 70,406 +0.00(+0.00%)
Oct 23, 2012 7.588 7.672 7.366 7.440 86,501 -0.19(-2.55%)
Oct 19, 2012 7.635 7.709 7.542 7.635 116,166 -0.07(-0.96%)
Oct 18, 2012 7.986 7.986 7.681 7.709 89,140 -0.31(-3.81%)
Oct 17, 2012 7.903 8.051 7.903 8.014 62,145 +0.10(+1.29%)
Oct 16, 2012 7.894 7.986 7.820 7.912 62,440 +0.06(+0.71%)
Oct 15, 2012 7.755 7.866 7.635 7.857 70,447 +0.10(+1.31%)
Oct 12, 2012 7.866 7.875 7.736 7.755 76,681 -0.09(-1.18%)
Oct 11, 2012 7.940 8.023 7.699 7.847 84,022 -0.03(-0.35%)
Oct 10, 2012 7.847 7.949 7.755 7.875 65,136 +0.02(+0.24%)
Oct 09, 2012 8.005 8.053 7.709 7.857 113,345 -0.15(-1.85%)
Oct 08, 2012 8.625 8.699 7.810 8.005 243,389 -0.68(-7.78%)
Oct 05, 2012 8.680 8.680 8.597 8.680 129,114 +0.00(+0.00%)
Oct 04, 2012 9.032 9.032 8.532 8.680 122,733 -0.32(-3.60%)
Oct 03, 2012 9.245 9.337 8.986 9.004 46,458 -0.24(-2.60%)
Oct 02, 2012 9.448 9.458 9.236 9.245 76,904 -0.09(-0.99%)
Oct 01, 2012 9.347 9.513 9.310 9.337 34,985 +0.02(+0.20%)
Sep 28, 2012 9.522 9.596 9.300 9.319 52,327 -0.28(-2.89%)
Sep 27, 2012 9.337 9.661 9.254 9.596 41,399 +0.30(+3.18%)
Sep 26, 2012 9.282 9.384 9.208 9.300 40,878 +0.04(+0.45%)
Sep 25, 2012 9.692 9.729 9.213 9.259 102,020 -0.37(-3.83%)
Sep 24, 2012 9.498 9.766 9.342 9.628 67,968 +0.06(+0.67%)
Sep 21, 2012 9.452 9.572 9.268 9.563 154,138 +0.30(+3.18%)
Sep 20, 2012 9.406 9.452 9.157 9.268 45,687 -0.22(-2.33%)
Sep 19, 2012 9.655 9.655 9.388 9.489 41,445 -0.17(-1.72%)
Sep 18, 2012 9.535 9.711 9.471 9.655 104,506 +0.08(+0.87%)
Sep 17, 2012 9.747 9.747 9.462 9.572 60,010 -0.20(-2.08%)
Sep 14, 2012 9.452 9.812 9.213 9.775 136,138 +0.39(+4.13%)
Sep 13, 2012 9.176 9.397 9.093 9.388 120,967 +0.19(+2.11%)
Sep 12, 2012 9.323 9.323 9.047 9.194 73,805 -0.11(-1.19%)
Sep 11, 2012 9.176 9.351 9.176 9.305 256,385 +0.11(+1.20%)
Sep 10, 2012 9.443 9.462 9.148 9.194 69,072 -0.30(-3.11%)
Sep 07, 2012 9.508 9.526 9.231 9.489 40,535 +0.06(+0.68%)
Sep 06, 2012 8.945 9.425 8.881 9.425 72,288 +0.54(+6.13%)
Sep 05, 2012 8.973 9.018 8.881 8.881 73,184 -0.06(-0.62%)
Sep 04, 2012 9.047 9.047 8.816 8.936 92,578 -0.15(-1.62%)
Aug 31, 2012 9.139 9.139 9.019 9.083 70,945 +0.06(+0.61%)
Aug 30, 2012 9.111 9.111 8.964 9.028 29,789 -0.18(-2.00%)
Aug 29, 2012 8.982 9.268 8.908 9.213 43,972 +0.30(+3.42%)
Aug 27, 2012 9.083 9.083 8.834 8.908 82,165 -0.16(-1.73%)
Aug 24, 2012 8.761 9.120 8.761 9.065 39,880 +0.26(+2.93%)
Aug 23, 2012 8.973 8.973 8.807 8.807 32,576 -0.21(-2.35%)
Aug 22, 2012 8.954 9.240 8.917 9.019 45,465 +0.02(+0.20%)
Aug 21, 2012 8.954 9.268 8.917 9.000 46,174 +0.06(+0.62%)
Aug 20, 2012 8.779 8.954 8.678 8.945 49,113 +0.10(+1.15%)
Aug 17, 2012 8.761 8.890 8.761 8.844 87,551 +0.06(+0.74%)
Aug 16, 2012 8.751 8.825 8.678 8.779 89,472 -0.01(-0.10%)
Aug 15, 2012 8.641 8.890 8.641 8.788 74,183 +0.15(+1.71%)
Aug 14, 2012 8.927 8.956 8.558 8.641 68,674 -0.23(-2.60%)
Aug 13, 2012 9.120 9.120 8.733 8.871 16,835 -0.25(-2.73%)
Aug 10, 2012 9.074 9.222 9.074 9.120 33,400 +0.06(+0.61%)
Aug 09, 2012 9.277 9.342 9.056 9.065 66,038 -0.16(-1.70%)
Aug 08, 2012 8.853 9.374 8.853 9.222 65,894 +0.30(+3.31%)
Aug 07, 2012 8.502 9.010 8.429 8.927 108,113 +0.53(+6.26%)
Aug 06, 2012 8.567 9.074 8.392 8.401 105,959 -0.13(-1.51%)
Aug 03, 2012 7.912 8.632 7.848 8.530 113,202 +0.74(+9.47%)
Aug 02, 2012 7.737 7.848 7.728 7.792 112,221 +0.01(+0.12%)
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.