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

Cts Corp (NY: CTS )

47.99 -0.58 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2011 10.84 10.85 10.52 10.71 66,238 -0.05(-0.50%)
Feb 25, 2011 10.44 10.78 10.41 10.76 68,968 +0.39(+3.74%)
Feb 24, 2011 10.42 10.63 10.28 10.37 101,884 -0.04(-0.35%)
Feb 23, 2011 10.78 10.78 10.40 10.41 198,464 -0.40(-3.68%)
Feb 22, 2011 10.68 10.91 10.64 10.81 191,632 -0.05(-0.50%)
Feb 18, 2011 10.80 10.98 10.69 10.86 81,516 +0.09(+0.84%)
Feb 17, 2011 10.73 10.86 10.71 10.77 119,792 +0.02(+0.17%)
Feb 16, 2011 10.70 10.79 10.69 10.75 61,203 +0.11(+1.02%)
Feb 15, 2011 10.73 10.84 10.61 10.64 155,848 -0.11(-1.01%)
Feb 14, 2011 10.83 10.89 10.69 10.75 67,142 -0.11(-1.00%)
Feb 11, 2011 10.68 10.87 10.65 10.86 95,792 +0.09(+0.84%)
Feb 10, 2011 10.71 10.82 10.65 10.77 83,821 -0.01(-0.08%)
Feb 09, 2011 10.79 10.85 10.70 10.78 49,828 -0.05(-0.42%)
Feb 08, 2011 10.67 10.85 10.65 10.83 100,230 +0.05(+0.50%)
Feb 07, 2011 10.61 10.83 10.59 10.77 104,116 +0.13(+1.19%)
Feb 04, 2011 10.69 10.72 10.50 10.64 83,678 -0.05(-0.42%)
Feb 03, 2011 10.76 10.79 10.48 10.69 66,952 -0.12(-1.09%)
Feb 02, 2011 11.01 11.14 10.71 10.81 73,127 -0.27(-2.44%)
Feb 01, 2011 10.34 11.19 10.34 11.08 218,484 +0.84(+8.20%)
Jan 31, 2011 10.16 10.42 10.04 10.24 84,583 +0.14(+1.34%)
Jan 28, 2011 10.26 10.36 10.00 10.10 193,341 -0.18(-1.76%)
Jan 27, 2011 10.66 10.66 9.796 10.28 434,521 -0.45(-4.20%)
Jan 26, 2011 10.16 10.74 10.02 10.73 153,364 +0.60(+5.97%)
Jan 25, 2011 9.904 10.14 9.841 10.13 64,699 +0.14(+1.45%)
Jan 24, 2011 9.760 9.995 9.706 9.986 110,711 +0.25(+2.60%)
Jan 21, 2011 10.05 10.20 9.724 9.733 96,273 -0.25(-2.53%)
Jan 20, 2011 10.20 10.25 9.968 9.986 84,543 -0.32(-3.07%)
Jan 19, 2011 10.72 10.72 10.23 10.30 113,453 -0.43(-4.04%)
Jan 18, 2011 10.69 10.74 10.55 10.73 71,991 -0.01(-0.08%)
Jan 14, 2011 10.44 10.78 10.34 10.74 97,460 +0.29(+2.76%)
Jan 13, 2011 10.64 10.78 10.37 10.46 80,764 -0.19(-1.78%)
Jan 12, 2011 10.63 10.73 10.53 10.64 93,113 +0.08(+0.77%)
Jan 11, 2011 10.69 10.78 10.48 10.56 137,355 -0.06(-0.59%)
Jan 10, 2011 10.28 10.69 10.16 10.63 139,694 +0.31(+2.97%)
Jan 07, 2011 10.33 10.36 10.08 10.32 121,992 +0.04(+0.35%)
Jan 06, 2011 10.24 10.36 10.09 10.28 129,067 +0.03(+0.26%)
Jan 05, 2011 10.05 10.27 9.945 10.26 138,836 +0.19(+1.88%)
Jan 04, 2011 10.39 10.42 9.778 10.07 123,594 -0.31(-2.96%)
Jan 03, 2011 10.09 10.44 10.06 10.37 115,868 +0.39(+3.89%)
Dec 31, 2010 10.07 10.21 9.931 9.986 99,614 -0.09(-0.90%)
Dec 30, 2010 10.04 10.09 9.995 10.08 63,736 +0.05(+0.45%)
Dec 29, 2010 10.09 10.09 9.977 10.03 43,363 +0.02(+0.18%)
Dec 28, 2010 10.08 10.10 9.905 10.01 47,876 -0.08(-0.80%)
Dec 27, 2010 9.869 10.13 9.808 10.09 42,425 +0.18(+1.82%)
Dec 23, 2010 10.04 10.04 9.905 9.914 56,211 -0.12(-1.17%)
Dec 22, 2010 9.968 10.07 9.905 10.03 74,796 +0.08(+0.81%)
Dec 21, 2010 9.950 10.06 9.860 9.950 91,060 +0.07(+0.73%)
Dec 20, 2010 9.995 10.08 9.518 9.878 195,699 -0.08(-0.81%)
Dec 17, 2010 9.896 9.995 9.716 9.959 324,384 +0.07(+0.73%)
Dec 16, 2010 9.824 10.08 9.788 9.887 103,160 +0.06(+0.64%)
Dec 15, 2010 9.707 9.896 9.582 9.824 198,220 +0.09(+0.93%)
Dec 14, 2010 9.905 9.932 9.671 9.734 137,707 -0.12(-1.19%)
Dec 13, 2010 10.30 10.30 9.842 9.851 132,957 -0.40(-3.87%)
Dec 10, 2010 10.05 10.33 9.860 10.25 91,585 +0.23(+2.25%)
Dec 09, 2010 10.06 10.07 9.896 10.02 96,388 +0.09(+0.91%)
Dec 08, 2010 10.27 10.27 9.914 9.932 124,279 -0.30(-2.90%)
Dec 07, 2010 10.29 10.33 10.16 10.23 126,582 +0.09(+0.89%)
Dec 06, 2010 10.10 10.19 10.03 10.14 205,953 -0.01(-0.09%)
Dec 03, 2010 9.635 10.29 9.554 10.15 317,598 +0.46(+4.74%)
Dec 02, 2010 9.391 9.724 9.301 9.689 175,961 +0.29(+3.07%)
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.