Skip to main content
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 (%)
Jun 30, 2008 8.891 9.134 8.726 8.726 188,321 -0.17(-1.95%)
Jun 27, 2008 8.683 9.091 8.561 8.900 539,267 +0.22(+2.50%)
Jun 26, 2008 8.822 8.891 8.518 8.683 140,125 -0.27(-3.01%)
Jun 25, 2008 8.787 8.952 8.691 8.952 198,907 +0.20(+2.28%)
Jun 24, 2008 8.987 8.987 8.683 8.752 170,677 -0.23(-2.61%)
Jun 23, 2008 9.186 9.212 8.952 8.987 107,982 -0.14(-1.52%)
Jun 20, 2008 9.360 9.386 8.943 9.126 301,976 -0.27(-2.87%)
Jun 19, 2008 9.204 9.403 9.091 9.395 141,678 +0.19(+2.08%)
Jun 18, 2008 9.169 9.256 9.126 9.204 115,107 +0.01(+0.09%)
Jun 17, 2008 9.447 9.456 9.126 9.195 140,216 -0.23(-2.40%)
Jun 16, 2008 9.647 9.647 9.108 9.421 694,298 -0.28(-2.86%)
Jun 13, 2008 9.499 9.716 9.438 9.699 361,107 +0.32(+3.43%)
Jun 12, 2008 9.516 9.542 9.369 9.377 198,097 -0.03(-0.28%)
Jun 11, 2008 9.395 9.464 9.308 9.403 374,315 -0.05(-0.55%)
Jun 10, 2008 9.464 9.473 9.273 9.456 521,136 +0.10(+1.02%)
Jun 09, 2008 9.429 9.508 9.273 9.360 206,280 -0.03(-0.37%)
Jun 06, 2008 9.464 9.551 9.386 9.395 347,283 -0.16(-1.64%)
Jun 05, 2008 9.429 9.594 9.421 9.551 506,255 +0.13(+1.38%)
Jun 04, 2008 9.456 9.560 9.421 9.421 322,007 -0.10(-1.09%)
Jun 03, 2008 9.638 9.655 9.403 9.525 480,032 -0.08(-0.81%)
Jun 02, 2008 9.464 9.838 9.360 9.603 238,363 +0.16(+1.65%)
May 30, 2008 9.482 9.620 9.438 9.447 424,177 -0.01(-0.09%)
May 29, 2008 9.334 9.525 9.204 9.456 186,772 +0.12(+1.30%)
May 28, 2008 9.438 9.456 9.152 9.334 90,162 -0.09(-0.92%)
May 27, 2008 9.195 9.438 9.160 9.421 120,215 +0.22(+2.36%)
May 26, 2008 9.282 9.343 9.134 9.204 0 +0.00(+0.00%)
May 23, 2008 9.282 9.343 9.134 9.204 78,483 -0.10(-1.12%)
May 22, 2008 9.429 9.447 9.247 9.308 176,617 -0.13(-1.38%)
May 21, 2008 9.317 9.473 9.204 9.438 189,196 +0.17(+1.87%)
May 20, 2008 9.204 9.369 9.134 9.264 150,449 +0.01(+0.09%)
May 19, 2008 9.568 9.586 9.212 9.256 220,333 -0.30(-3.09%)
May 16, 2008 9.742 9.742 9.291 9.551 198,463 -0.15(-1.52%)
May 15, 2008 9.186 9.725 9.143 9.699 250,292 +0.51(+5.58%)
May 14, 2008 9.403 9.534 9.143 9.186 353,884 -0.13(-1.40%)
May 13, 2008 9.169 9.334 9.073 9.317 154,710 +0.23(+2.58%)
May 12, 2008 9.377 9.464 7.406 9.082 1,575,928 -0.24(-2.61%)
May 09, 2008 9.273 9.421 9.204 9.325 37,686 -0.02(-0.19%)
May 08, 2008 9.429 9.508 9.256 9.343 146,429 -0.03(-0.28%)
May 07, 2008 9.377 9.612 9.308 9.369 128,994 -0.02(-0.18%)
May 06, 2008 9.482 9.594 9.343 9.386 222,383 -0.10(-1.10%)
May 05, 2008 9.855 9.855 9.464 9.490 188,035 -0.32(-3.27%)
May 02, 2008 10.09 10.09 9.655 9.812 123,754 -0.18(-1.82%)
May 01, 2008 9.785 10.03 9.586 9.994 195,888 +0.23(+2.31%)
Apr 30, 2008 9.664 10.18 9.499 9.768 245,360 +0.47(+5.04%)
Apr 29, 2008 9.325 9.403 9.256 9.299 115,416 +0.01(+0.09%)
Apr 28, 2008 9.456 9.456 9.178 9.291 134,354 -0.16(-1.65%)
Apr 25, 2008 9.655 9.690 9.126 9.447 124,629 -0.18(-1.89%)
Apr 24, 2008 9.256 9.716 9.195 9.629 168,176 +0.46(+5.02%)
Apr 23, 2008 9.108 9.204 8.900 9.169 96,302 +0.11(+1.25%)
Apr 22, 2008 9.282 9.369 8.909 9.056 82,807 -0.26(-2.80%)
Apr 21, 2008 9.421 9.508 9.230 9.317 86,387 -0.09(-0.92%)
Apr 18, 2008 9.490 9.534 9.325 9.403 192,611 +0.07(+0.74%)
Apr 17, 2008 9.438 9.438 9.264 9.334 61,040 -0.16(-1.65%)
Apr 16, 2008 9.464 9.542 9.212 9.490 320,309 +0.10(+1.11%)
Apr 15, 2008 9.664 9.664 9.230 9.386 137,169 -0.22(-2.26%)
Apr 14, 2008 9.308 9.620 9.264 9.603 174,324 +0.30(+3.27%)
Apr 11, 2008 9.699 9.751 9.282 9.299 151,910 -0.46(-4.72%)
Apr 10, 2008 9.603 10.05 9.577 9.759 182,315 +0.21(+2.18%)
Apr 09, 2008 9.803 9.803 9.551 9.551 109,757 -0.23(-2.31%)
Apr 08, 2008 9.551 9.777 9.551 9.777 103,423 +0.13(+1.35%)
Apr 07, 2008 10.04 10.07 9.577 9.647 111,830 -0.30(-2.97%)
Apr 04, 2008 9.664 10.02 9.629 9.942 158,238 +0.31(+3.25%)
Apr 03, 2008 9.560 9.725 9.560 9.629 87,414 +0.03(+0.36%)
Apr 02, 2008 9.846 9.916 9.560 9.594 181,854 -0.29(-2.90%)
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.