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 (%)
Aug 31, 2005 10.46 10.80 10.42 10.80 127,148 +0.32(+3.07%)
Aug 30, 2005 10.51 10.58 10.46 10.48 118,510 -0.04(-0.41%)
Aug 29, 2005 10.25 10.52 10.18 10.52 110,103 +0.22(+2.11%)
Aug 26, 2005 10.23 10.31 10.06 10.31 138,435 +0.07(+0.68%)
Aug 25, 2005 10.10 10.29 10.05 10.24 73,248 +0.16(+1.55%)
Aug 24, 2005 9.881 10.16 9.881 10.08 123,923 +0.20(+2.02%)
Aug 23, 2005 10.12 10.12 9.829 9.881 96,052 -0.23(-2.32%)
Aug 22, 2005 10.06 10.14 9.976 10.12 78,891 +0.10(+0.95%)
Aug 19, 2005 9.985 10.10 9.985 10.02 46,759 +0.06(+0.61%)
Aug 18, 2005 9.907 10.03 9.872 9.959 69,102 -0.02(-0.17%)
Aug 17, 2005 10.00 10.16 9.976 9.976 93,288 -0.07(-0.69%)
Aug 16, 2005 10.24 10.31 10.05 10.05 153,752 -0.22(-2.11%)
Aug 15, 2005 10.08 10.39 10.05 10.26 129,682 +0.15(+1.46%)
Aug 12, 2005 10.05 10.19 9.898 10.12 123,578 +0.04(+0.43%)
Aug 11, 2005 9.864 10.08 9.864 10.07 191,644 +0.20(+2.02%)
Aug 10, 2005 9.820 10.07 9.777 9.872 130,142 +0.10(+1.07%)
Aug 09, 2005 9.812 9.933 9.707 9.768 133,482 +0.01(+0.09%)
Aug 08, 2005 9.916 9.968 9.681 9.759 136,822 -0.10(-0.97%)
Aug 05, 2005 9.777 9.968 9.777 9.855 177,708 +0.06(+0.62%)
Aug 04, 2005 10.19 10.22 9.785 9.794 175,520 -0.40(-3.92%)
Aug 03, 2005 10.35 10.42 10.16 10.19 258,097 -0.23(-2.25%)
Aug 02, 2005 10.43 10.51 10.38 10.43 184,388 +0.02(+0.17%)
Aug 01, 2005 10.68 10.70 10.37 10.41 226,540 -0.30(-2.84%)
Jul 29, 2005 10.85 10.90 10.67 10.71 270,651 -0.15(-1.36%)
Jul 28, 2005 11.35 11.35 10.49 10.86 380,754 -0.49(-4.29%)
Jul 27, 2005 11.36 11.37 11.17 11.35 141,084 +0.05(+0.46%)
Jul 26, 2005 11.16 11.41 11.16 11.30 85,111 +0.08(+0.70%)
Jul 25, 2005 11.35 11.50 11.16 11.22 105,611 -0.14(-1.22%)
Jul 22, 2005 11.19 11.36 11.04 11.36 102,962 +0.20(+1.79%)
Jul 21, 2005 11.47 11.54 11.15 11.16 130,027 -0.37(-3.24%)
Jul 20, 2005 11.47 11.63 11.37 11.53 132,331 +0.12(+1.07%)
Jul 19, 2005 11.08 11.43 11.02 11.41 84,305 +0.39(+3.55%)
Jul 18, 2005 11.17 11.26 10.98 11.02 74,861 -0.18(-1.63%)
Jul 15, 2005 11.07 11.29 11.07 11.20 63,919 +0.01(+0.08%)
Jul 14, 2005 11.29 11.29 11.16 11.19 44,571 -0.03(-0.31%)
Jul 13, 2005 11.28 11.29 11.17 11.23 35,242 -0.06(-0.54%)
Jul 12, 2005 11.24 11.29 11.17 11.29 147,533 +0.00(+0.00%)
Jul 11, 2005 11.06 11.33 11.03 11.29 150,643 +0.23(+2.04%)
Jul 08, 2005 10.65 11.07 10.58 11.06 160,663 +0.43(+4.08%)
Jul 07, 2005 10.68 10.80 10.61 10.63 119,432 -0.17(-1.61%)
Jul 06, 2005 11.07 11.07 10.77 10.80 326,048 -0.28(-2.51%)
Jul 05, 2005 10.71 11.08 10.71 11.08 111,139 +0.33(+3.07%)
Jul 01, 2005 10.70 10.92 10.62 10.75 91,445 +0.08(+0.73%)
Jun 30, 2005 10.82 10.93 10.62 10.67 194,868 -0.14(-1.29%)
Jun 29, 2005 10.99 11.06 10.81 10.81 190,722 -0.18(-1.66%)
Jun 28, 2005 10.50 11.04 10.46 10.99 209,265 +0.55(+5.24%)
Jun 27, 2005 10.25 10.46 10.19 10.45 257,291 +0.14(+1.35%)
Jun 24, 2005 10.18 10.31 10.11 10.31 277,561 +0.09(+0.85%)
Jun 23, 2005 10.12 10.31 10.12 10.22 223,431 +0.06(+0.60%)
Jun 22, 2005 10.26 10.36 10.11 10.16 102,732 -0.10(-0.93%)
Jun 21, 2005 10.21 10.31 10.16 10.25 71,866 +0.05(+0.51%)
Jun 20, 2005 10.20 10.36 10.18 10.20 99,277 -0.04(-0.42%)
Jun 17, 2005 10.29 10.41 10.25 10.25 257,982 -0.13(-1.25%)
Jun 16, 2005 10.13 10.38 10.01 10.38 211,453 +0.24(+2.40%)
Jun 15, 2005 10.07 10.13 9.733 10.13 243,355 +0.12(+1.21%)
Jun 14, 2005 9.898 10.08 9.881 10.01 143,617 +0.08(+0.79%)
Jun 13, 2005 9.829 9.968 9.777 9.933 127,494 +0.07(+0.70%)
Jun 10, 2005 9.742 9.864 9.733 9.864 81,656 +0.15(+1.52%)
Jun 09, 2005 9.647 9.751 9.594 9.716 287,466 +0.07(+0.72%)
Jun 08, 2005 9.733 9.785 9.594 9.647 217,903 -0.06(-0.63%)
Jun 07, 2005 9.647 9.916 9.638 9.707 137,513 +0.11(+1.18%)
Jun 06, 2005 9.673 9.742 9.551 9.594 138,320 -0.10(-1.07%)
Jun 03, 2005 9.898 9.950 9.699 9.699 280,671 -0.14(-1.41%)
Jun 02, 2005 9.638 9.898 9.638 9.838 156,632 +0.16(+1.61%)
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.