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

Cts Corp (NY: CTS )

53.16 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2009 2.991 3.072 2.813 2.813 0 -0.19(-6.25%)
Feb 26, 2009 3.259 3.259 3.000 3.000 132,431 -0.24(-7.44%)
Feb 25, 2009 3.705 3.705 3.214 3.241 161,932 -0.40(-11.03%)
Feb 24, 2009 3.572 3.732 3.464 3.643 216,059 +0.13(+3.82%)
Feb 23, 2009 3.670 3.705 3.464 3.509 243,357 -0.06(-1.75%)
Feb 20, 2009 3.830 3.839 3.554 3.572 171,850 -0.31(-8.05%)
Feb 19, 2009 4.045 4.080 3.822 3.884 110,450 -0.11(-2.68%)
Feb 18, 2009 4.330 4.375 3.973 3.991 99,359 -0.31(-7.26%)
Feb 17, 2009 4.179 4.464 4.080 4.304 163,800 -0.03(-0.62%)
Feb 13, 2009 4.580 4.813 4.143 4.330 146,740 -0.22(-4.90%)
Feb 12, 2009 4.455 4.607 4.366 4.554 82,540 +0.03(+0.59%)
Feb 11, 2009 4.536 4.670 4.464 4.527 115,345 +0.05(+1.20%)
Feb 10, 2009 4.580 4.804 4.464 4.473 134,722 -0.12(-2.72%)
Feb 09, 2009 4.607 4.777 4.563 4.598 225,468 -0.01(-0.19%)
Feb 06, 2009 4.572 4.777 4.563 4.607 177,893 +0.02(+0.39%)
Feb 05, 2009 4.447 4.732 4.447 4.589 213,384 +0.13(+2.80%)
Feb 04, 2009 4.420 4.705 4.366 4.464 184,624 +0.04(+0.81%)
Feb 03, 2009 4.723 4.902 4.366 4.429 160,583 -0.27(-5.70%)
Feb 02, 2009 4.536 4.893 4.531 4.697 376,584 +0.11(+2.33%)
Jan 30, 2009 4.911 5.116 4.455 4.589 0 -0.29(-5.86%)
Jan 29, 2009 4.527 5.697 4.491 4.875 453,989 +0.31(+6.85%)
Jan 28, 2009 4.750 4.947 4.473 4.563 224,778 -0.01(-0.20%)
Jan 27, 2009 4.286 4.813 4.197 4.572 241,475 +0.31(+7.34%)
Jan 26, 2009 4.205 4.634 4.143 4.259 213,385 +0.04(+1.06%)
Jan 23, 2009 3.982 4.527 3.929 4.214 119,292 +0.12(+2.83%)
Jan 22, 2009 4.322 4.393 4.018 4.098 87,616 -0.31(-7.09%)
Jan 21, 2009 4.125 4.473 3.902 4.411 139,005 +0.33(+8.10%)
Jan 20, 2009 4.402 4.420 4.080 4.080 166,531 -0.39(-8.78%)
Jan 16, 2009 4.161 4.473 3.679 4.473 334,131 +0.35(+8.44%)
Jan 15, 2009 4.491 4.589 3.723 4.125 274,543 -0.38(-8.51%)
Jan 14, 2009 4.875 4.875 4.241 4.509 415,538 -0.46(-9.17%)
Jan 13, 2009 4.777 5.125 4.777 4.964 113,966 +0.15(+3.15%)
Jan 12, 2009 4.920 5.134 4.705 4.813 149,729 +0.02(+0.37%)
Jan 09, 2009 5.313 5.313 4.795 4.795 121,578 -0.54(-10.05%)
Jan 08, 2009 5.232 5.447 5.223 5.331 135,496 +0.06(+1.19%)
Jan 07, 2009 5.322 5.482 5.045 5.268 167,217 -0.13(-2.48%)
Jan 06, 2009 5.295 5.777 5.295 5.402 267,623 +0.11(+2.02%)
Jan 05, 2009 5.331 5.429 5.036 5.295 176,392 +0.04(+0.68%)
Jan 02, 2009 4.929 5.429 4.902 5.259 0 +0.34(+6.90%)
Jan 01, 2009 5.018 5.188 4.660 4.920 0 +0.00(+0.00%)
Dec 31, 2008 5.018 5.188 4.660 4.920 290,579 -0.11(-2.13%)
Dec 30, 2008 5.000 5.134 4.679 5.027 204,809 +0.07(+1.44%)
Dec 29, 2008 5.223 5.268 4.839 4.955 93,419 -0.29(-5.61%)
Dec 26, 2008 5.027 5.268 4.973 5.250 79,449 +0.25(+5.00%)
Dec 24, 2008 5.089 5.295 4.973 5.000 57,377 +0.03(+0.54%)
Dec 23, 2008 5.259 5.393 4.955 4.973 96,115 -0.25(-4.79%)
Dec 22, 2008 5.768 5.768 4.866 5.223 279,659 -0.61(-10.41%)
Dec 19, 2008 5.688 6.134 5.607 5.831 398,217 +0.40(+7.40%)
Dec 18, 2008 5.804 6.018 5.402 5.429 236,288 -0.38(-6.46%)
Dec 17, 2008 5.447 5.804 5.192 5.804 241,498 +0.33(+6.04%)
Dec 16, 2008 5.411 5.518 5.098 5.473 307,798 +0.14(+2.68%)
Dec 15, 2008 5.607 5.750 5.179 5.331 146,067 -0.27(-4.78%)
Dec 12, 2008 5.107 5.813 5.072 5.598 0 +0.25(+4.67%)
Dec 11, 2008 5.679 5.795 5.161 5.348 217,660 -0.39(-6.84%)
Dec 10, 2008 5.072 5.795 5.072 5.741 471,675 +0.67(+13.20%)
Dec 09, 2008 5.545 5.947 5.018 5.072 259,160 -0.54(-9.70%)
Dec 08, 2008 5.205 5.786 5.205 5.616 214,081 +0.46(+8.82%)
Dec 05, 2008 4.830 5.161 4.607 5.161 148,221 +0.31(+6.45%)
Dec 04, 2008 4.866 5.188 4.732 4.848 212,871 -0.10(-1.99%)
Dec 03, 2008 4.804 5.322 4.545 4.947 306,860 +0.21(+4.53%)
Dec 02, 2008 4.411 4.750 4.241 4.732 238,039 +0.41(+9.50%)
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.