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 (%)
Jun 28, 2013 12.94 12.94 12.69 12.74 190,647 -0.29(-2.22%)
Jun 27, 2013 12.88 13.17 12.88 13.03 135,003 +0.25(+1.97%)
Jun 26, 2013 12.81 12.89 12.39 12.78 151,751 +0.09(+0.70%)
Jun 25, 2013 12.57 13.25 12.42 12.69 332,808 +0.27(+2.18%)
Jun 24, 2013 12.19 12.75 11.83 12.42 247,809 +0.34(+2.85%)
Jun 21, 2013 11.20 12.12 11.14 12.07 305,329 +0.93(+8.36%)
Jun 20, 2013 11.07 11.21 10.86 11.14 430,887 -0.14(-1.24%)
Jun 19, 2013 11.37 11.37 11.23 11.28 158,394 -0.07(-0.57%)
Jun 18, 2013 11.40 11.55 11.27 11.35 183,580 -0.02(-0.16%)
Jun 17, 2013 11.65 11.65 11.21 11.37 200,761 -0.15(-1.29%)
Jun 14, 2013 11.73 11.83 11.39 11.51 191,772 -0.29(-2.45%)
Jun 13, 2013 11.36 11.84 11.36 11.80 110,033 +0.51(+4.54%)
Jun 12, 2013 11.34 11.53 11.14 11.29 167,312 -0.04(-0.33%)
Jun 11, 2013 11.40 11.58 11.23 11.33 86,372 -0.31(-2.64%)
Jun 10, 2013 11.46 11.64 11.33 11.64 57,688 +0.24(+2.13%)
Jun 07, 2013 11.53 11.64 11.31 11.39 44,377 -0.02(-0.16%)
Jun 06, 2013 11.29 11.64 11.18 11.41 59,128 +0.10(+0.91%)
Jun 05, 2013 11.54 11.61 11.14 11.31 51,279 -0.22(-1.94%)
Jun 04, 2013 11.78 11.80 11.26 11.53 110,692 -0.18(-1.51%)
Jun 03, 2013 11.32 11.76 11.27 11.71 211,284 +0.51(+4.58%)
May 31, 2013 11.14 11.27 11.12 11.20 74,785 -0.07(-0.66%)
May 30, 2013 11.11 11.42 11.10 11.27 52,992 +0.19(+1.68%)
May 29, 2013 11.21 11.25 10.92 11.09 45,464 -0.20(-1.81%)
May 28, 2013 11.46 11.46 11.08 11.29 126,023 +0.34(+3.15%)
May 24, 2013 10.57 10.96 10.57 10.95 39,995 +0.31(+2.89%)
May 23, 2013 10.61 10.72 10.50 10.64 58,199 -0.08(-0.78%)
May 22, 2013 10.94 11.18 10.67 10.72 72,610 -0.22(-2.04%)
May 21, 2013 10.67 10.99 10.57 10.95 91,486 +0.27(+2.53%)
May 20, 2013 10.36 10.71 10.36 10.68 69,541 +0.24(+2.32%)
May 17, 2013 10.30 10.46 10.19 10.43 193,833 +0.17(+1.63%)
May 16, 2013 10.25 10.48 10.13 10.27 75,548 -0.07(-0.72%)
May 15, 2013 10.17 10.34 10.12 10.34 101,349 +0.31(+3.06%)
May 13, 2013 10.11 10.14 9.949 10.03 30,987 -0.13(-1.28%)
May 10, 2013 9.931 10.20 9.931 10.16 65,033 +0.29(+2.92%)
May 09, 2013 9.921 10.11 9.828 9.875 126,404 -0.05(-0.47%)
May 08, 2013 9.884 9.968 9.782 9.921 80,627 +0.03(+0.28%)
May 07, 2013 9.987 9.997 9.763 9.893 89,178 -0.05(-0.47%)
May 06, 2013 9.996 10.17 9.865 9.940 59,896 -0.10(-1.02%)
May 03, 2013 9.837 10.14 9.642 10.04 68,872 +0.40(+4.15%)
May 02, 2013 9.577 9.996 9.493 9.642 75,876 +0.05(+0.49%)
May 01, 2013 9.893 9.912 9.456 9.595 161,573 -0.33(-3.29%)
Apr 30, 2013 9.819 9.940 9.819 9.921 106,193 +0.11(+1.14%)
Apr 29, 2013 9.810 9.847 9.605 9.810 68,215 +0.07(+0.67%)
Apr 26, 2013 10.09 10.12 9.744 9.744 81,812 -0.37(-3.68%)
Apr 25, 2013 10.37 10.42 10.08 10.12 56,573 -0.18(-1.72%)
Apr 24, 2013 9.949 10.29 9.949 10.29 92,932 +0.29(+2.89%)
Apr 23, 2013 9.707 10.01 9.649 10.01 68,572 +0.42(+4.37%)
Apr 22, 2013 9.679 9.679 9.325 9.586 99,761 -0.03(-0.29%)
Apr 19, 2013 9.344 9.633 9.304 9.614 188,512 +0.32(+3.41%)
Apr 18, 2013 9.297 9.344 9.223 9.297 73,564 +0.05(+0.50%)
Apr 17, 2013 9.428 9.577 9.134 9.251 82,835 -0.31(-3.22%)
Apr 16, 2013 9.344 9.577 9.260 9.558 127,159 +0.35(+3.85%)
Apr 15, 2013 9.474 9.623 9.064 9.204 126,218 -0.40(-4.17%)
Apr 12, 2013 9.465 9.642 9.437 9.605 160,971 +0.06(+0.59%)
Apr 11, 2013 9.530 9.577 9.428 9.549 224,213 +0.03(+0.29%)
Apr 10, 2013 9.260 9.586 9.230 9.521 180,051 +0.30(+3.23%)
Apr 09, 2013 9.390 9.577 9.213 9.223 151,513 -0.17(-1.79%)
Apr 08, 2013 9.241 9.390 9.167 9.390 158,884 +0.20(+2.13%)
Apr 05, 2013 8.813 9.232 8.813 9.195 151,701 +0.14(+1.54%)
Apr 04, 2013 9.064 9.120 8.990 9.055 78,798 +0.03(+0.31%)
Apr 03, 2013 9.213 9.213 8.971 9.027 97,336 -0.15(-1.62%)
Apr 02, 2013 9.297 9.362 9.157 9.176 65,474 -0.05(-0.50%)
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.