Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cts Corp (NY: CTS )

48.38 +0.15 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2003 4.932 5.296 4.776 5.296 150,182 +0.36(+7.39%)
Mar 28, 2003 4.923 4.993 4.914 4.932 71,521 +0.07(+1.43%)
Mar 27, 2003 4.819 5.027 4.732 4.862 803,316 +0.00(+0.00%)
Mar 26, 2003 5.270 5.340 4.776 4.862 637,239 -0.35(-6.67%)
Mar 25, 2003 5.253 5.279 5.079 5.210 115,516 +0.04(+0.84%)
Mar 24, 2003 5.340 5.401 5.079 5.166 98,586 -0.26(-4.80%)
Mar 21, 2003 5.166 5.427 5.071 5.427 129,797 +0.43(+8.70%)
Mar 20, 2003 4.923 5.244 4.871 4.993 105,611 +0.10(+1.95%)
Mar 19, 2003 4.932 5.036 4.897 4.897 171,834 -0.26(-5.05%)
Mar 18, 2003 5.253 5.470 4.949 5.158 124,845 -0.01(-0.17%)
Mar 17, 2003 4.515 5.201 4.515 5.166 151,910 +0.78(+17.82%)
Mar 14, 2003 4.428 4.732 4.367 4.385 279,058 +0.00(+0.00%)
Mar 13, 2003 4.776 4.776 4.281 4.385 105,266 -0.11(-2.51%)
Mar 12, 2003 4.367 4.689 4.255 4.498 195,214 +0.04(+0.97%)
Mar 11, 2003 4.437 4.558 4.350 4.454 96,628 +0.02(+0.39%)
Mar 10, 2003 4.914 4.958 4.420 4.437 154,328 -0.67(-13.10%)
Mar 07, 2003 5.123 5.192 4.949 5.105 34,781 -0.10(-2.00%)
Mar 06, 2003 5.296 5.331 5.149 5.210 84,880 -0.09(-1.64%)
Mar 05, 2003 5.531 5.600 5.210 5.296 151,334 -0.30(-5.43%)
Mar 04, 2003 5.774 5.809 5.514 5.600 58,276 -0.26(-4.44%)
Mar 03, 2003 6.000 6.078 5.774 5.861 74,169 -0.05(-0.88%)
Feb 28, 2003 6.087 6.208 5.817 5.913 60,579 -0.09(-1.45%)
Feb 27, 2003 5.774 6.252 5.739 6.000 62,998 +0.23(+3.91%)
Feb 26, 2003 5.965 6.052 5.600 5.774 54,706 -0.28(-4.59%)
Feb 25, 2003 5.774 6.069 5.296 6.052 102,617 +0.19(+3.26%)
Feb 24, 2003 6.330 6.408 5.748 5.861 124,038 -0.38(-6.12%)
Feb 21, 2003 6.503 6.503 6.130 6.243 93,633 -0.23(-3.49%)
Feb 20, 2003 6.364 6.495 6.364 6.469 55,857 +0.15(+2.34%)
Feb 19, 2003 6.469 6.538 6.321 6.321 91,675 -0.20(-3.06%)
Feb 18, 2003 6.364 6.668 6.364 6.521 93,173 +0.20(+3.16%)
Feb 14, 2003 6.338 6.486 6.208 6.321 52,633 +0.07(+1.11%)
Feb 13, 2003 6.391 6.425 6.226 6.252 36,048 -0.05(-0.83%)
Feb 12, 2003 6.338 6.477 6.208 6.304 42,958 -0.12(-1.89%)
Feb 11, 2003 6.382 6.555 6.312 6.425 72,903 -0.04(-0.67%)
Feb 10, 2003 5.991 6.538 5.904 6.469 77,625 +0.54(+9.08%)
Feb 07, 2003 6.529 6.642 5.930 5.930 190,722 -0.51(-7.95%)
Feb 06, 2003 6.382 6.538 6.295 6.443 35,242 +0.02(+0.27%)
Feb 05, 2003 6.555 6.555 6.078 6.425 115,631 -0.13(-1.99%)
Feb 04, 2003 6.642 6.642 6.512 6.555 94,670 -0.17(-2.58%)
Feb 03, 2003 6.347 6.781 6.338 6.729 116,783 +0.39(+6.16%)
Jan 31, 2003 6.043 6.373 5.939 6.338 102,501 +0.26(+4.29%)
Jan 30, 2003 6.252 6.469 6.078 6.078 276,409 -0.09(-1.41%)
Jan 29, 2003 6.165 6.373 6.078 6.165 175,289 -0.22(-3.40%)
Jan 28, 2003 6.425 6.555 6.338 6.382 584,491 -0.01(-0.14%)
Jan 27, 2003 6.443 6.599 6.373 6.391 244,853 -0.04(-0.67%)
Jan 24, 2003 6.738 6.738 6.338 6.434 93,979 -0.30(-4.51%)
Jan 23, 2003 6.773 6.816 6.538 6.738 55,972 -0.03(-0.51%)
Jan 22, 2003 6.460 6.851 6.425 6.773 53,093 +0.23(+3.45%)
Jan 21, 2003 6.729 6.773 6.469 6.547 113,097 -0.10(-1.44%)
Jan 17, 2003 6.903 6.929 6.642 6.642 108,951 -0.32(-4.61%)
Jan 16, 2003 7.068 7.085 6.885 6.964 110,218 -0.11(-1.60%)
Jan 15, 2003 7.155 7.163 6.990 7.076 129,106 +0.01(+0.12%)
Jan 14, 2003 7.155 7.198 7.059 7.068 147,764 -0.17(-2.40%)
Jan 13, 2003 7.684 7.684 7.120 7.241 116,092 -0.27(-3.58%)
Jan 10, 2003 7.207 7.641 7.207 7.511 65,647 +0.22(+2.98%)
Jan 09, 2003 7.137 7.372 7.137 7.294 77,509 +0.26(+3.70%)
Jan 08, 2003 7.650 7.650 7.007 7.033 63,228 -0.62(-8.06%)
Jan 07, 2003 7.415 7.684 7.294 7.650 91,906 +0.29(+3.89%)
Jan 06, 2003 7.207 7.363 7.076 7.363 71,175 +0.16(+2.17%)
Jan 03, 2003 7.337 7.337 7.111 7.207 68,065 -0.13(-1.78%)
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.