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 (%)
Nov 30, 2010 9.156 9.363 9.002 9.273 184,114 -0.03(-0.29%)
Nov 29, 2010 9.228 9.363 9.038 9.300 137,919 -0.04(-0.39%)
Nov 26, 2010 9.237 9.390 9.237 9.336 54,762 +0.03(+0.29%)
Nov 24, 2010 8.939 9.309 9.309 9.309 203,548 +0.50(+5.73%)
Nov 23, 2010 8.669 8.822 8.669 8.804 103,715 -0.03(-0.31%)
Nov 22, 2010 8.822 8.966 8.696 8.831 152,248 -0.03(-0.31%)
Nov 19, 2010 8.912 8.948 8.750 8.858 153,599 -0.12(-1.31%)
Nov 18, 2010 8.723 9.075 8.561 8.975 121,356 +0.41(+4.84%)
Nov 17, 2010 8.552 8.606 8.435 8.561 231,722 +0.04(+0.42%)
Nov 16, 2010 8.705 8.813 8.417 8.525 225,991 -0.25(-2.87%)
Nov 15, 2010 8.840 8.903 8.703 8.777 153,382 -0.01(-0.10%)
Nov 12, 2010 8.876 8.948 8.696 8.786 128,556 -0.21(-2.30%)
Nov 11, 2010 9.029 9.093 8.930 8.993 68,857 -0.21(-2.25%)
Nov 10, 2010 9.075 9.219 8.930 9.201 112,118 +0.11(+1.19%)
Nov 09, 2010 9.354 9.381 9.020 9.093 145,122 -0.26(-2.79%)
Nov 08, 2010 9.336 9.363 9.156 9.354 111,939 -0.05(-0.57%)
Nov 05, 2010 9.237 9.435 9.156 9.408 132,942 +0.16(+1.75%)
Nov 04, 2010 9.309 9.309 9.038 9.246 259,766 +0.14(+1.58%)
Nov 03, 2010 9.138 9.228 8.912 9.102 115,540 -0.05(-0.49%)
Nov 02, 2010 9.065 9.183 8.858 9.147 165,176 +0.23(+2.63%)
Nov 01, 2010 9.165 9.309 8.867 8.912 179,302 -0.23(-2.56%)
Oct 29, 2010 9.075 9.201 9.011 9.147 122,908 +0.04(+0.40%)
Oct 28, 2010 9.570 9.570 8.993 9.111 247,249 -0.38(-3.99%)
Oct 27, 2010 9.237 9.552 8.930 9.489 362,612 +0.13(+1.35%)
Oct 25, 2010 9.408 9.453 9.215 9.363 155,830 +0.03(+0.29%)
Oct 22, 2010 9.273 9.354 9.174 9.336 106,066 +0.14(+1.47%)
Oct 21, 2010 9.381 9.435 9.056 9.201 165,933 -0.14(-1.54%)
Oct 20, 2010 9.282 9.417 9.237 9.345 140,163 +0.14(+1.47%)
Oct 19, 2010 9.309 9.471 9.120 9.210 241,875 -0.17(-1.83%)
Oct 18, 2010 9.273 9.435 9.228 9.381 130,659 +0.17(+1.86%)
Oct 15, 2010 9.336 9.399 9.056 9.210 220,344 +0.00(+0.00%)
Oct 14, 2010 9.318 9.345 9.102 9.210 219,305 -0.08(-0.87%)
Oct 13, 2010 9.192 9.399 9.120 9.291 166,943 +0.22(+2.38%)
Oct 12, 2010 9.084 9.165 8.858 9.075 103,485 -0.04(-0.40%)
Oct 11, 2010 9.210 9.336 9.056 9.111 167,398 -0.06(-0.69%)
Oct 08, 2010 9.174 9.273 8.903 9.174 141,288 +0.14(+1.50%)
Oct 07, 2010 9.237 9.241 8.840 9.038 746 -0.09(-0.99%)
Oct 06, 2010 9.011 9.147 8.894 9.129 187,458 +0.08(+0.90%)
Oct 05, 2010 8.723 9.047 8.602 9.047 201,707 +0.48(+5.57%)
Oct 04, 2010 8.876 8.912 8.516 8.570 180,240 -0.31(-3.45%)
Oct 01, 2010 8.876 8.921 8.642 8.876 147,501 +0.20(+2.36%)
Sep 30, 2010 8.672 8.921 8.579 8.672 1,803 -0.05(-0.59%)
Sep 29, 2010 8.606 8.759 8.571 8.723 125,958 +0.11(+1.26%)
Sep 28, 2010 8.525 8.651 8.290 8.615 351 +0.16(+1.92%)
Sep 27, 2010 8.669 8.669 8.408 8.453 145,495 -0.19(-2.19%)
Sep 24, 2010 8.300 8.660 8.250 8.642 208,572 +0.50(+6.20%)
Sep 23, 2010 8.254 8.416 8.119 8.137 1,458 -0.23(-2.69%)
Sep 22, 2010 8.507 8.534 8.245 8.363 181,449 -0.14(-1.70%)
Sep 21, 2010 8.713 8.713 8.480 8.507 227,809 -0.19(-2.17%)
Sep 20, 2010 8.489 8.731 8.363 8.695 280,649 +0.30(+3.53%)
Sep 17, 2010 8.399 8.525 8.130 8.399 200,800 -0.06(-0.74%)
Sep 15, 2010 8.165 8.516 8.112 8.462 124,089 +0.27(+3.29%)
Sep 14, 2010 8.336 8.336 8.103 8.192 165,672 -0.19(-2.25%)
Sep 13, 2010 7.950 8.444 7.950 8.381 160,605 +0.56(+7.12%)
Sep 10, 2010 7.968 8.067 7.797 7.824 112,235 -0.08(-1.02%)
Sep 09, 2010 8.022 8.022 7.766 7.905 214,189 +0.08(+1.03%)
Sep 08, 2010 7.680 7.860 7.635 7.824 116,678 +0.20(+2.59%)
Sep 07, 2010 7.842 7.860 7.555 7.626 1,191 -0.23(-2.97%)
Sep 03, 2010 7.806 8.004 7.754 7.860 185,938 +0.23(+3.06%)
Sep 02, 2010 7.635 7.716 7.438 7.626 592 +0.02(+0.24%)
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.