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

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
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 (%)
Sep 30, 2010 8.672 8.921 8.579 8.672 1,803 -0.05(-0.59%)
Sep 29, 2010 8.606 8.759 8.571 8.723 125,958 +0.11(+1.26%)
Sep 28, 2010 8.525 8.651 8.290 8.615 351 +0.16(+1.92%)
Sep 27, 2010 8.669 8.669 8.408 8.453 145,495 -0.19(-2.19%)
Sep 24, 2010 8.300 8.660 8.250 8.642 208,572 +0.50(+6.20%)
Sep 23, 2010 8.254 8.416 8.119 8.137 1,458 -0.23(-2.69%)
Sep 22, 2010 8.507 8.534 8.245 8.363 181,449 -0.14(-1.70%)
Sep 21, 2010 8.713 8.713 8.480 8.507 227,809 -0.19(-2.17%)
Sep 20, 2010 8.489 8.731 8.363 8.695 280,649 +0.30(+3.53%)
Sep 17, 2010 8.399 8.525 8.130 8.399 200,800 -0.06(-0.74%)
Sep 15, 2010 8.165 8.516 8.112 8.462 124,089 +0.27(+3.29%)
Sep 14, 2010 8.336 8.336 8.103 8.192 165,672 -0.19(-2.25%)
Sep 13, 2010 7.950 8.444 7.950 8.381 160,605 +0.56(+7.12%)
Sep 10, 2010 7.968 8.067 7.797 7.824 112,235 -0.08(-1.02%)
Sep 09, 2010 8.022 8.022 7.766 7.905 214,189 +0.08(+1.03%)
Sep 08, 2010 7.680 7.860 7.635 7.824 116,678 +0.20(+2.59%)
Sep 07, 2010 7.842 7.860 7.555 7.626 1,191 -0.23(-2.97%)
Sep 03, 2010 7.806 8.004 7.754 7.860 185,938 +0.23(+3.06%)
Sep 02, 2010 7.635 7.716 7.438 7.626 592 +0.02(+0.24%)
Sep 01, 2010 7.420 7.653 7.411 7.608 211,332 +0.32(+4.44%)
Aug 31, 2010 7.285 7.546 7.204 7.285 111 -0.07(-0.98%)
Aug 30, 2010 7.465 7.573 7.339 7.357 221,330 -0.17(-2.27%)
Aug 27, 2010 7.528 7.537 6.971 7.528 130,664 +0.38(+5.28%)
Aug 26, 2010 7.393 7.528 7.141 7.150 834 -0.22(-2.93%)
Aug 25, 2010 7.186 7.393 7.149 7.366 826 +0.10(+1.36%)
Aug 24, 2010 7.348 7.591 7.240 7.267 3,357 -0.26(-3.46%)
Aug 23, 2010 7.752 7.851 7.505 7.528 188,134 -0.17(-2.22%)
Aug 20, 2010 7.617 7.716 7.340 7.698 165,289 +0.05(+0.71%)
Aug 19, 2010 7.986 8.004 7.528 7.644 1,249 -0.37(-4.60%)
Aug 18, 2010 7.977 8.121 7.887 8.013 13,029 +0.04(+0.56%)
Aug 17, 2010 7.797 8.121 7.797 7.968 1,992 +0.31(+3.99%)
Aug 16, 2010 7.653 7.860 7.511 7.662 130,967 -0.03(-0.35%)
Aug 13, 2010 7.689 7.869 7.676 7.689 144,883 -0.22(-2.73%)
Aug 12, 2010 7.896 7.977 7.753 7.905 147,179 -0.22(-2.76%)
Aug 11, 2010 8.615 8.624 8.112 8.130 3,616 -0.62(-7.08%)
Aug 10, 2010 8.866 8.983 8.686 8.749 1,542 -0.26(-2.89%)
Aug 09, 2010 9.037 9.055 8.938 9.010 121,237 +0.08(+0.91%)
Aug 06, 2010 8.929 9.019 8.561 8.929 187,499 +0.22(+2.47%)
Aug 05, 2010 8.606 8.776 8.570 8.713 156,103 +0.03(+0.31%)
Aug 04, 2010 8.686 8.776 8.561 8.686 118,071 +0.06(+0.73%)
Aug 03, 2010 8.686 8.812 8.498 8.624 107,624 -0.07(-0.83%)
Aug 02, 2010 8.668 8.848 8.633 8.695 233,941 +0.30(+3.53%)
Jul 30, 2010 8.399 8.749 8.345 8.399 236,347 -0.19(-2.20%)
Jul 29, 2010 8.659 8.749 8.363 8.588 265,587 +0.02(+0.21%)
Jul 28, 2010 8.570 9.189 8.453 8.570 1,340 -0.57(-6.19%)
Jul 27, 2010 8.534 9.351 8.534 9.136 361,033 -0.41(-4.33%)
Jul 26, 2010 9.423 9.585 9.297 9.549 223,012 +0.21(+2.21%)
Jul 23, 2010 8.911 9.387 8.875 9.342 241,411 +0.44(+4.94%)
Jul 22, 2010 8.920 9.073 8.830 8.902 288,898 +0.22(+2.59%)
Jul 21, 2010 9.037 9.064 8.650 8.677 178,913 -0.22(-2.52%)
Jul 20, 2010 8.597 8.974 8.528 8.902 205,987 +0.18(+2.06%)
Jul 19, 2010 8.695 8.767 8.534 8.722 139,955 +0.12(+1.36%)
Jul 16, 2010 8.606 9.001 8.561 8.606 236,096 -0.50(-5.52%)
Jul 15, 2010 9.270 9.270 8.857 9.109 155,445 -0.13(-1.36%)
Jul 14, 2010 9.163 9.423 9.030 9.234 142,844 +0.07(+0.78%)
Jul 13, 2010 9.163 9.207 8.615 9.163 3,276 +0.65(+7.59%)
Jul 12, 2010 8.677 8.902 8.453 8.516 113,278 -0.18(-2.07%)
Jul 09, 2010 8.695 8.695 8.471 8.695 116,836 +0.18(+2.11%)
Jul 08, 2010 8.516 8.579 8.363 8.516 996 +0.15(+1.83%)
Jul 07, 2010 8.130 8.381 8.013 8.363 167,725 +0.26(+3.22%)
Jul 06, 2010 8.103 8.534 7.995 8.103 1,839 -0.05(-0.66%)
Jul 02, 2010 8.156 8.282 8.031 8.156 192,705 +0.02(+0.22%)
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.