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, 2012 8.162 8.255 8.014 8.199 130,759 +0.04(+0.45%)
Nov 29, 2012 8.014 8.208 8.014 8.162 63,270 +0.26(+3.28%)
Nov 28, 2012 7.829 7.926 7.764 7.903 68,924 +0.11(+1.43%)
Nov 27, 2012 7.801 7.866 7.755 7.792 95,676 -0.03(-0.36%)
Nov 26, 2012 7.801 7.857 7.681 7.820 85,171 -0.04(-0.47%)
Nov 23, 2012 7.838 7.859 7.793 7.857 41,225 +0.05(+0.59%)
Nov 21, 2012 7.616 7.810 7.524 7.810 73,580 +0.20(+2.68%)
Nov 20, 2012 7.607 7.690 7.514 7.607 60,978 -0.05(-0.60%)
Nov 19, 2012 7.672 7.746 7.588 7.653 60,951 +0.11(+1.47%)
Nov 16, 2012 7.588 7.588 7.412 7.542 96,234 +0.01(+0.12%)
Nov 15, 2012 7.607 7.732 7.524 7.533 69,074 -0.06(-0.73%)
Nov 14, 2012 7.561 7.662 7.561 7.588 55,769 +0.06(+0.86%)
Nov 13, 2012 7.588 7.635 7.514 7.524 44,378 -0.07(-0.97%)
Nov 12, 2012 7.709 7.718 7.588 7.598 28,726 -0.11(-1.44%)
Nov 09, 2012 7.542 7.838 7.533 7.709 37,660 +0.15(+1.96%)
Nov 08, 2012 7.588 7.820 7.561 7.561 74,938 -0.03(-0.37%)
Nov 07, 2012 8.153 8.310 7.570 7.588 80,106 -0.71(-8.58%)
Nov 06, 2012 8.060 8.329 7.903 8.301 61,978 +0.40(+5.04%)
Nov 05, 2012 7.894 8.023 7.829 7.903 62,543 +0.04(+0.47%)
Nov 02, 2012 7.838 7.903 7.727 7.866 92,995 +0.11(+1.43%)
Nov 01, 2012 7.672 7.847 7.533 7.755 64,909 +0.09(+1.21%)
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%)
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.