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 (%)
Aug 29, 2008 12.26 12.26 11.62 11.82 0 -0.51(-4.13%)
Aug 28, 2008 12.22 12.39 12.08 12.33 260,543 +0.10(+0.80%)
Aug 27, 2008 11.99 12.41 11.99 12.23 153,418 +0.24(+2.01%)
Aug 26, 2008 11.66 12.03 11.66 11.99 175,550 +0.33(+2.83%)
Aug 25, 2008 11.79 11.97 11.44 11.66 173,403 -0.21(-1.80%)
Aug 22, 2008 11.55 12.04 11.51 11.88 0 +0.39(+3.42%)
Aug 21, 2008 11.74 11.94 11.41 11.48 325,496 -0.36(-3.02%)
Aug 20, 2008 11.84 12.15 11.71 11.84 169,384 +0.02(+0.15%)
Aug 19, 2008 12.03 12.11 11.77 11.82 169,398 -0.18(-1.49%)
Aug 18, 2008 12.00 12.27 11.88 12.00 208,243 +0.09(+0.75%)
Aug 15, 2008 12.24 12.49 11.72 11.91 0 -0.28(-2.27%)
Aug 14, 2008 12.02 12.23 11.89 12.19 221,649 +0.07(+0.59%)
Aug 13, 2008 12.27 12.27 11.79 12.12 210,624 -0.04(-0.29%)
Aug 12, 2008 11.76 12.23 11.23 12.15 292,008 +0.38(+3.26%)
Aug 11, 2008 11.54 11.97 11.53 11.77 299,874 +0.24(+2.09%)
Aug 08, 2008 11.21 11.87 11.18 11.53 184,249 +0.35(+3.11%)
Aug 07, 2008 11.26 11.38 10.98 11.18 182,309 -0.15(-1.34%)
Aug 06, 2008 11.40 11.49 11.23 11.33 157,293 -0.07(-0.63%)
Aug 05, 2008 11.34 11.42 10.96 11.40 237,201 +0.21(+1.92%)
Aug 04, 2008 10.80 11.31 10.71 11.19 189,764 +0.36(+3.30%)
Aug 01, 2008 11.40 11.48 10.79 10.83 371,030 -0.65(-5.68%)
Jul 31, 2008 11.47 11.97 11.38 11.48 274,766 -0.08(-0.69%)
Jul 30, 2008 11.24 11.70 11.16 11.56 319,989 +0.41(+3.68%)
Jul 29, 2008 11.15 12.27 10.70 11.15 721,547 +0.62(+5.94%)
Jul 28, 2008 10.67 10.71 10.43 10.53 234,811 -0.20(-1.83%)
Jul 25, 2008 10.65 11.03 10.58 10.72 213,404 +0.20(+1.87%)
Jul 24, 2008 10.54 10.78 10.42 10.53 169,511 +0.05(+0.51%)
Jul 23, 2008 10.43 10.63 10.24 10.47 234,205 +0.05(+0.51%)
Jul 22, 2008 9.616 10.42 9.572 10.42 192,258 +0.78(+8.06%)
Jul 21, 2008 9.643 9.706 9.598 9.643 93,686 +0.00(+0.00%)
Jul 18, 2008 9.697 9.804 9.518 9.643 142,458 -0.04(-0.46%)
Jul 17, 2008 9.331 9.688 9.331 9.688 120,390 +0.38(+4.03%)
Jul 16, 2008 9.072 9.340 9.054 9.313 130,672 +0.27(+2.96%)
Jul 15, 2008 8.929 9.357 8.893 9.045 200,470 +0.01(+0.10%)
Jul 14, 2008 9.295 9.340 8.938 9.036 196,384 -0.21(-2.22%)
Jul 11, 2008 9.009 9.268 8.875 9.241 168,561 +0.16(+1.77%)
Jul 10, 2008 8.929 9.313 8.902 9.081 149,376 +0.16(+1.80%)
Jul 09, 2008 9.232 9.313 8.893 8.920 163,121 -0.30(-3.29%)
Jul 08, 2008 8.893 9.232 8.866 9.223 197,060 +0.33(+3.71%)
Jul 07, 2008 9.009 9.027 8.893 8.893 294,692 -0.05(-0.60%)
Jul 04, 2008 8.956 9.107 8.902 8.947 98,459 +0.00(+0.00%)
Jul 03, 2008 8.956 9.107 8.902 8.947 98,459 +0.03(+0.30%)
Jul 02, 2008 9.134 9.206 8.893 8.920 215,782 -0.21(-2.25%)
Jul 01, 2008 8.884 9.197 8.884 9.125 256,890 +0.15(+1.69%)
Jun 30, 2008 9.143 9.393 8.973 8.973 183,131 -0.18(-1.95%)
Jun 27, 2008 8.929 9.348 8.804 9.152 524,406 +0.22(+2.50%)
Jun 26, 2008 9.072 9.143 8.759 8.929 136,264 -0.28(-3.01%)
Jun 25, 2008 9.036 9.206 8.938 9.206 193,426 +0.21(+2.28%)
Jun 24, 2008 9.241 9.241 8.929 9.000 165,973 -0.24(-2.61%)
Jun 23, 2008 9.447 9.473 9.206 9.241 105,007 -0.14(-1.52%)
Jun 20, 2008 9.625 9.652 9.197 9.384 293,654 -0.28(-2.87%)
Jun 19, 2008 9.465 9.670 9.348 9.661 137,774 +0.20(+2.08%)
Jun 18, 2008 9.429 9.518 9.384 9.465 111,935 +0.01(+0.09%)
Jun 17, 2008 9.715 9.723 9.384 9.456 136,352 -0.23(-2.40%)
Jun 16, 2008 9.920 9.920 9.366 9.688 675,165 -0.29(-2.86%)
Jun 13, 2008 9.768 9.991 9.706 9.973 351,155 +0.33(+3.43%)
Jun 12, 2008 9.786 9.813 9.634 9.643 192,637 -0.03(-0.28%)
Jun 11, 2008 9.661 9.732 9.572 9.670 363,999 -0.05(-0.55%)
Jun 10, 2008 9.732 9.741 9.536 9.723 506,774 +0.10(+1.02%)
Jun 09, 2008 9.697 9.777 9.536 9.625 200,595 -0.04(-0.37%)
Jun 06, 2008 9.732 9.822 9.652 9.661 337,712 -0.16(-1.64%)
Jun 05, 2008 9.697 9.866 9.688 9.822 492,303 +0.13(+1.38%)
Jun 04, 2008 9.723 9.831 9.688 9.688 313,133 -0.11(-1.09%)
Jun 03, 2008 9.911 9.929 9.670 9.795 466,803 -0.08(-0.81%)
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.