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, 2008 9.117 9.447 9.056 9.291 331,000 +0.18(+2.00%)
Mar 28, 2008 9.238 9.360 9.073 9.108 313,034 -0.13(-1.41%)
Mar 27, 2008 9.351 9.369 9.126 9.238 171,489 -0.07(-0.75%)
Mar 26, 2008 9.004 9.308 8.848 9.308 285,162 +0.33(+3.68%)
Mar 25, 2008 8.787 8.978 8.717 8.978 248,999 +0.15(+1.67%)
Mar 24, 2008 8.457 8.830 8.396 8.830 190,837 +0.39(+4.63%)
Mar 21, 2008 8.361 8.509 8.249 8.440 601,421 +0.00(+0.00%)
Mar 20, 2008 8.361 8.509 8.249 8.440 601,421 +0.26(+3.18%)
Mar 19, 2008 8.327 8.457 8.179 8.179 111,830 -0.12(-1.46%)
Mar 18, 2008 8.197 8.344 7.945 8.301 212,835 +0.25(+3.13%)
Mar 17, 2008 7.728 8.214 7.693 8.049 160,893 +0.23(+2.89%)
Mar 14, 2008 8.335 8.335 7.754 7.823 304,396 -0.48(-5.75%)
Mar 13, 2008 8.197 8.318 8.058 8.301 175,405 +0.04(+0.53%)
Mar 12, 2008 8.422 8.466 8.257 8.257 209,706 -0.16(-1.86%)
Mar 11, 2008 8.474 8.474 8.249 8.414 247,962 +0.16(+2.00%)
Mar 10, 2008 8.257 8.275 8.153 8.249 153,868 +0.04(+0.53%)
Mar 07, 2008 8.066 8.292 8.066 8.205 123,278 +0.06(+0.75%)
Mar 06, 2008 8.370 8.431 8.118 8.144 151,334 -0.28(-3.30%)
Mar 05, 2008 8.535 8.579 8.379 8.422 227,807 -0.06(-0.72%)
Mar 04, 2008 8.127 8.535 8.023 8.483 380,524 +0.30(+3.72%)
Mar 03, 2008 8.448 8.492 8.005 8.179 236,330 -0.24(-2.89%)
Feb 29, 2008 8.648 8.717 8.422 8.422 194,408 -0.30(-3.39%)
Feb 28, 2008 8.735 8.770 8.596 8.717 178,284 -0.07(-0.79%)
Feb 27, 2008 8.579 8.830 8.579 8.787 163,832 +0.16(+1.81%)
Feb 26, 2008 8.457 8.770 8.457 8.631 152,255 +0.12(+1.43%)
Feb 25, 2008 8.335 8.535 8.292 8.509 119,950 +0.16(+1.98%)
Feb 22, 2008 8.414 8.492 8.153 8.344 155,710 -0.07(-0.83%)
Feb 21, 2008 8.579 8.778 8.405 8.414 205,234 -0.12(-1.42%)
Feb 20, 2008 8.483 8.631 8.353 8.535 258,109 +0.01(+0.10%)
Feb 19, 2008 8.778 8.778 8.431 8.526 147,499 -0.19(-2.19%)
Feb 18, 2008 8.804 8.882 8.691 8.717 0 +0.00(+0.00%)
Feb 15, 2008 8.804 8.882 8.691 8.717 127,378 -0.14(-1.57%)
Feb 14, 2008 9.308 9.343 8.856 8.856 247,625 -0.45(-4.85%)
Feb 13, 2008 8.943 9.317 8.935 9.308 127,263 +0.42(+4.69%)
Feb 12, 2008 8.969 9.047 8.874 8.891 118,971 -0.03(-0.29%)
Feb 11, 2008 8.882 9.004 8.804 8.917 117,128 +0.01(+0.10%)
Feb 08, 2008 8.935 9.073 8.830 8.909 109,757 -0.03(-0.29%)
Feb 07, 2008 8.952 9.021 8.752 8.935 264,063 -0.05(-0.58%)
Feb 06, 2008 9.152 9.160 8.952 8.987 184,388 -0.12(-1.33%)
Feb 05, 2008 9.134 9.438 9.108 9.108 203,673 -0.11(-1.22%)
Feb 04, 2008 9.369 9.377 9.143 9.221 242,319 -0.16(-1.67%)
Feb 01, 2008 9.256 9.560 9.204 9.377 442,025 +0.17(+1.89%)
Jan 31, 2008 8.674 9.447 8.405 9.204 973,999 +0.87(+10.42%)
Jan 30, 2008 8.405 8.613 8.335 8.335 259,767 -0.12(-1.44%)
Jan 29, 2008 8.509 8.544 8.396 8.457 155,941 -0.02(-0.20%)
Jan 28, 2008 8.422 8.474 8.257 8.474 256,139 +0.05(+0.62%)
Jan 25, 2008 8.266 8.518 8.249 8.422 172,525 +0.20(+2.43%)
Jan 24, 2008 8.457 8.466 8.144 8.223 224,122 -0.19(-2.27%)
Jan 23, 2008 7.901 8.422 7.806 8.414 409,662 +0.34(+4.19%)
Jan 22, 2008 8.214 8.275 8.040 8.075 283,661 -0.14(-1.69%)
Jan 21, 2008 8.292 8.414 8.153 8.214 0 +0.00(+0.00%)
Jan 18, 2008 8.292 8.414 8.153 8.214 310,062 -0.03(-0.32%)
Jan 17, 2008 8.431 8.509 8.223 8.240 207,537 -0.18(-2.16%)
Jan 16, 2008 8.535 8.553 8.405 8.422 279,119 -0.12(-1.42%)
Jan 15, 2008 8.526 8.596 8.483 8.544 305,432 +0.00(+0.00%)
Jan 14, 2008 8.379 8.579 8.335 8.544 290,230 +0.32(+3.91%)
Jan 11, 2008 8.240 8.344 8.153 8.223 208,228 -0.07(-0.84%)
Jan 10, 2008 8.292 8.361 8.092 8.292 220,321 -0.07(-0.83%)
Jan 09, 2008 8.084 8.388 7.971 8.361 207,998 +0.25(+3.10%)
Jan 08, 2008 8.361 8.448 8.101 8.110 197,287 -0.24(-2.91%)
Jan 07, 2008 8.292 8.414 8.214 8.353 232,886 +0.11(+1.37%)
Jan 04, 2008 8.379 8.440 8.162 8.240 257,107 -0.23(-2.67%)
Jan 03, 2008 8.631 8.683 8.422 8.466 256,830 -0.17(-2.01%)
Jan 02, 2008 8.622 8.744 8.613 8.639 380,486 +0.02(+0.20%)
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.