Indicators

Cts Corp (NY: CTS )

52.95 -0.52 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.125	3.563	3.125	3.223	194,408	+0.14(+4.64%)
Mar 30, 2009	3.902	3.902	2.902	3.080	217,483	-0.78(-20.14%)
Mar 26, 2009	3.384	3.875	3.357	3.857	201,813	+0.54(+16.13%)
Mar 25, 2009	3.214	3.464	3.045	3.322	193,822	+0.09(+2.76%)
Mar 24, 2009	3.125	3.455	3.054	3.232	143,361	+0.10(+3.13%)
Mar 23, 2009	3.072	3.134	3.063	3.134	179,276	+0.17(+5.72%)
Mar 20, 2009	3.411	3.452	2.938	2.964	163,871	-0.34(-10.27%)
Mar 19, 2009	3.089	3.366	3.089	3.304	99,289	+0.27(+8.82%)
Mar 18, 2009	2.822	3.080	2.786	3.036	261,831	+0.21(+7.59%)
Mar 17, 2009	2.616	2.822	2.598	2.822	270,475	+0.13(+4.98%)
Mar 16, 2009	2.705	2.750	2.545	2.688	201,449	+0.02(+0.67%)
Mar 13, 2009	2.732	2.777	2.563	2.670	0	+0.00(+0.00%)
Mar 12, 2009	2.009	2.732	2.009	2.670	174,892	+0.64(+31.72%)
Mar 11, 2009	2.170	2.268	2.027	2.027	126,180	-0.14(-6.58%)
Mar 10, 2009	1.955	2.188	1.946	2.170	216,614	+0.23(+11.98%)
Mar 09, 2009	1.991	2.116	1.884	1.938	218,344	-0.08(-3.98%)
Mar 06, 2009	2.223	2.268	1.929	2.018	0	-0.27(-11.72%)
Mar 05, 2009	2.634	2.688	2.286	2.286	85,349	-0.41(-15.23%)
Mar 04, 2009	2.366	2.759	2.259	2.697	315,564	-0.04(-1.63%)

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.