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, 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%)
Nov 01, 2011 8.073 8.256 7.845 8.028 246,377 -0.44(-5.17%)
Oct 31, 2011 8.821 8.931 8.447 8.466 174,914 -0.57(-6.36%)
Oct 28, 2011 8.858 9.132 8.666 9.040 179,930 +0.10(+1.12%)
Oct 27, 2011 9.031 9.195 8.602 8.940 376,269 +0.34(+3.92%)
Oct 26, 2011 8.037 9.214 8.037 8.602 325,710 -0.19(-2.18%)
Oct 25, 2011 9.159 9.177 8.739 8.794 138,407 -0.50(-5.40%)
Oct 24, 2011 8.995 9.351 8.995 9.296 170,287 +0.32(+3.56%)
Oct 21, 2011 8.958 9.040 8.730 8.976 132,918 +0.21(+2.39%)
Oct 20, 2011 8.949 8.958 8.402 8.767 105,707 -0.08(-0.93%)
Oct 19, 2011 9.241 9.341 8.803 8.849 134,747 -0.45(-4.81%)
Oct 18, 2011 8.666 9.369 8.530 9.296 141,058 +0.67(+7.72%)
Oct 17, 2011 9.059 9.177 8.593 8.630 133,119 -0.57(-6.24%)
Oct 14, 2011 8.976 9.214 8.922 9.205 95,469 +0.35(+3.91%)
Oct 13, 2011 8.821 8.967 8.685 8.858 77,749 +0.00(+0.00%)
Oct 12, 2011 8.630 8.967 8.621 8.858 150,361 +0.32(+3.74%)
Oct 11, 2011 8.247 8.612 8.146 8.539 125,226 +0.22(+2.63%)
Oct 10, 2011 7.964 8.329 7.964 8.320 154,220 +0.54(+6.92%)
Oct 07, 2011 8.174 8.174 7.708 7.781 150,620 -0.40(-4.91%)
Oct 06, 2011 8.055 8.201 8.000 8.183 131,780 +0.27(+3.46%)
Oct 05, 2011 7.800 8.010 7.663 7.909 181,139 +0.05(+0.70%)
Oct 04, 2011 6.605 7.918 6.513 7.854 310,412 +1.10(+16.35%)
Oct 03, 2011 7.344 7.517 6.714 6.751 245,467 -0.67(-8.98%)
Sep 30, 2011 7.535 7.736 7.398 7.417 154,812 -0.25(-3.21%)
Sep 29, 2011 7.645 7.681 7.280 7.663 109,745 +0.23(+3.07%)
Sep 28, 2011 7.937 7.973 7.435 7.435 124,958 -0.47(-6.00%)
Sep 27, 2011 7.800 8.209 7.691 7.909 140,832 +0.29(+3.82%)
Sep 26, 2011 7.555 7.655 7.255 7.618 136,888 +0.15(+1.95%)
Sep 23, 2011 7.382 7.636 7.264 7.473 130,336 +0.08(+1.11%)
Sep 22, 2011 7.382 7.700 7.236 7.391 217,282 -0.25(-3.33%)
Sep 21, 2011 8.064 8.227 7.618 7.646 89,272 -0.42(-5.19%)
Sep 20, 2011 8.464 8.509 8.046 8.064 136,479 -0.39(-4.62%)
Sep 19, 2011 8.491 8.582 8.273 8.455 66,373 -0.21(-2.41%)
Sep 16, 2011 8.818 8.818 8.527 8.664 127,186 -0.10(-1.14%)
Sep 15, 2011 8.746 8.777 8.555 8.764 76,836 +0.12(+1.37%)
Sep 14, 2011 8.455 8.791 8.355 8.646 149,179 +0.25(+2.92%)
Sep 13, 2011 8.218 8.455 8.218 8.400 100,540 +0.22(+2.67%)
Sep 12, 2011 7.900 8.273 7.900 8.182 114,377 +0.13(+1.58%)
Sep 09, 2011 8.191 8.291 7.909 8.055 162,342 -0.28(-3.38%)
Sep 08, 2011 8.355 8.464 8.290 8.336 150,074 -0.06(-0.76%)
Sep 07, 2011 8.127 8.418 8.109 8.400 124,300 +0.45(+5.72%)
Sep 06, 2011 7.727 8.000 7.691 7.946 190,828 -0.07(-0.91%)
Sep 02, 2011 8.218 8.355 7.909 8.018 141,741 -0.41(-4.85%)
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.