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

Cts Corp (NY: CTS )

52.55 +0.77 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 28, 2010 9.431 9.744 9.350 9.431 231,140 -0.35(-3.57%)
May 27, 2010 9.511 9.798 9.359 9.780 245,477 +0.55(+5.92%)
May 26, 2010 9.234 9.538 9.198 9.234 1,365 +0.14(+1.58%)
May 25, 2010 8.732 9.162 8.508 9.091 205,260 +0.01(+0.10%)
May 24, 2010 9.341 9.368 9.064 9.082 165,451 -0.29(-3.06%)
May 21, 2010 8.965 9.556 8.965 9.368 300,907 +0.23(+2.55%)
May 20, 2010 9.171 9.449 9.082 9.135 230,769 -0.50(-5.20%)
May 19, 2010 9.717 9.906 9.422 9.637 185,165 -0.19(-1.91%)
May 18, 2010 10.20 10.25 9.713 9.825 160,863 -0.18(-1.79%)
May 17, 2010 10.30 10.43 9.717 10.00 349,591 -0.16(-1.59%)
May 14, 2010 10.17 10.51 9.923 10.17 290,326 -0.38(-3.57%)
May 13, 2010 10.00 10.60 9.906 10.54 313,251 +0.45(+4.44%)
May 12, 2010 9.556 10.10 9.485 10.09 231,579 +0.53(+5.52%)
May 11, 2010 9.520 9.682 9.422 9.565 187,992 +0.11(+1.14%)
May 10, 2010 9.100 9.485 9.082 9.458 237,132 +1.16(+14.04%)
May 07, 2010 8.589 9.001 8.222 8.293 381,027 -0.45(-5.12%)
May 06, 2010 9.180 9.395 7.926 8.741 287,123 -0.55(-5.88%)
May 05, 2010 9.270 9.503 9.180 9.288 194,608 -0.13(-1.43%)
May 04, 2010 9.637 9.709 9.288 9.422 252,520 -0.44(-4.45%)
May 03, 2010 9.458 9.879 9.359 9.861 244,123 +0.46(+4.86%)
Apr 30, 2010 9.897 9.959 9.386 9.404 297,740 -0.46(-4.63%)
Apr 29, 2010 9.888 9.888 9.476 9.861 270,804 +0.07(+0.73%)
Apr 28, 2010 9.565 9.852 9.370 9.789 210,640 +0.37(+3.90%)
Apr 27, 2010 9.655 9.852 9.306 9.422 281,929 -0.26(-2.68%)
Apr 26, 2010 9.753 9.843 9.655 9.682 161,330 -0.11(-1.10%)
Apr 23, 2010 9.467 9.798 9.422 9.789 268,549 +0.28(+2.92%)
Apr 22, 2010 8.983 9.538 8.929 9.511 246,887 +0.40(+4.42%)
Apr 21, 2010 9.001 9.140 8.894 9.108 148,234 +0.15(+1.70%)
Apr 20, 2010 8.894 8.956 8.813 8.956 137,497 +0.13(+1.52%)
Apr 19, 2010 8.732 8.920 8.688 8.822 226,486 -0.02(-0.20%)
Apr 16, 2010 8.813 8.956 8.741 8.840 217,259 +0.03(+0.30%)
Apr 15, 2010 8.696 8.813 8.652 8.813 130,929 +0.07(+0.82%)
Apr 14, 2010 8.634 8.777 8.598 8.741 120,984 +0.14(+1.67%)
Apr 13, 2010 8.553 8.643 8.482 8.598 124,541 -0.02(-0.21%)
Apr 12, 2010 8.553 8.723 7.953 8.616 151,252 -0.13(-1.43%)
Apr 09, 2010 8.750 8.768 8.526 8.741 195,371 +0.03(+0.31%)
Apr 08, 2010 8.688 8.777 8.526 8.714 128,234 -0.02(-0.21%)
Apr 07, 2010 8.679 8.741 8.580 8.732 183,163 +0.09(+1.04%)
Apr 06, 2010 8.571 8.786 8.571 8.643 187,592 -0.04(-0.41%)
Apr 05, 2010 8.589 8.723 8.490 8.679 165,553 +0.16(+1.89%)
Apr 01, 2010 8.499 8.517 8.517 8.517 144,257 +0.08(+0.96%)
Mar 31, 2010 8.508 8.634 8.392 8.437 204,156 -0.14(-1.67%)
Mar 30, 2010 8.508 8.670 8.428 8.580 159,912 +0.12(+1.38%)
Mar 29, 2010 8.562 8.616 8.392 8.464 162,881 -0.09(-1.05%)
Mar 26, 2010 8.522 8.741 8.455 8.553 122,150 +0.01(+0.10%)
Mar 25, 2010 8.616 8.795 8.508 8.544 247,117 +0.04(+0.53%)
Mar 24, 2010 8.679 8.813 8.482 8.499 189,941 -0.26(-2.97%)
Mar 23, 2010 8.598 8.786 8.491 8.759 186,863 +0.14(+1.66%)
Mar 22, 2010 8.277 8.652 8.215 8.616 211,801 +0.38(+4.66%)
Mar 19, 2010 8.563 8.563 8.018 8.232 240,923 -0.27(-3.15%)
Mar 18, 2010 8.438 8.607 8.411 8.500 126,565 +0.13(+1.60%)
Mar 17, 2010 8.206 8.598 8.197 8.366 387,087 +0.21(+2.63%)
Mar 16, 2010 7.965 8.161 7.750 8.152 312,602 +0.19(+2.35%)
Mar 15, 2010 7.429 8.009 7.429 7.965 335,231 +0.78(+10.81%)
Mar 12, 2010 7.411 7.411 7.161 7.188 88,315 -0.21(-2.78%)
Mar 11, 2010 7.322 7.411 7.134 7.393 155,385 +0.02(+0.24%)
Mar 10, 2010 7.241 7.411 7.125 7.375 123,065 +0.11(+1.47%)
Mar 09, 2010 7.116 7.322 7.018 7.268 107,883 +0.12(+1.75%)
Mar 08, 2010 7.098 7.214 7.063 7.143 85,162 +0.02(+0.25%)
Mar 05, 2010 7.009 7.125 6.893 7.125 286,177 +0.17(+2.44%)
Mar 04, 2010 7.125 7.125 6.893 6.956 82,997 -0.13(-1.77%)
Mar 03, 2010 7.125 7.223 7.063 7.081 111,435 -0.04(-0.63%)
Mar 02, 2010 7.197 7.277 7.063 7.125 124,830 -0.04(-0.50%)
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.