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: 7:00 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 24, 2011 8.952 9.007 8.835 8.907 182,637 +0.00(+0.00%)
May 23, 2011 9.061 9.061 8.880 8.907 232,706 -0.24(-2.67%)
May 20, 2011 9.107 9.206 9.061 9.152 171,932 +0.00(+0.00%)
May 19, 2011 9.360 9.360 9.152 9.152 111,422 -0.13(-1.37%)
May 18, 2011 9.251 9.451 9.116 9.279 162,477 +0.07(+0.79%)
May 17, 2011 9.288 9.288 9.152 9.206 208,983 -0.21(-2.21%)
May 16, 2011 9.840 9.877 9.406 9.415 118,834 -0.43(-4.33%)
May 13, 2011 9.723 9.877 9.587 9.840 219,921 +0.09(+0.93%)
May 12, 2011 9.569 9.831 9.478 9.750 61,171 +0.09(+0.94%)
May 11, 2011 9.523 9.705 9.523 9.659 192,167 +0.07(+0.76%)
May 10, 2011 9.288 9.596 9.170 9.587 134,453 +0.40(+4.34%)
May 09, 2011 9.088 9.233 9.061 9.188 75,747 +0.05(+0.50%)
May 06, 2011 9.233 9.242 9.061 9.143 142,759 +0.07(+0.80%)
May 05, 2011 9.079 9.197 8.998 9.070 190,030 -0.06(-0.69%)
May 04, 2011 9.242 9.251 8.871 9.134 225,928 -0.11(-1.18%)
May 03, 2011 9.650 9.650 9.152 9.242 127,554 -0.34(-3.59%)
May 02, 2011 9.659 9.668 9.587 9.587 122,807 -0.37(-3.73%)
Apr 29, 2011 9.786 10.02 9.741 9.958 147,777 +0.18(+1.85%)
Apr 28, 2011 9.714 9.786 9.596 9.777 70,139 +0.05(+0.56%)
Apr 27, 2011 9.804 9.859 9.605 9.723 68,871 -0.08(-0.83%)
Apr 26, 2011 9.695 10.06 9.695 9.804 117,395 +0.12(+1.22%)
Apr 25, 2011 9.714 9.795 9.641 9.686 91,986 -0.12(-1.20%)
Apr 21, 2011 9.623 9.822 9.505 9.804 84,355 +0.31(+3.24%)
Apr 20, 2011 9.541 9.668 9.415 9.496 72,231 +0.18(+1.95%)
Apr 19, 2011 9.378 9.378 9.270 9.315 60,286 +0.00(+0.00%)
Apr 18, 2011 9.224 9.360 9.152 9.315 140,468 -0.13(-1.34%)
Apr 15, 2011 9.233 9.478 9.116 9.442 152,599 +0.22(+2.36%)
Apr 14, 2011 9.007 9.242 9.007 9.224 85,086 +0.08(+0.89%)
Apr 13, 2011 8.835 9.170 8.581 9.143 328,884 +0.40(+4.56%)
Apr 12, 2011 8.962 9.088 8.744 8.744 167,839 -0.28(-3.11%)
Apr 11, 2011 9.206 9.333 9.016 9.025 57,092 -0.15(-1.68%)
Apr 08, 2011 9.550 9.578 8.998 9.179 150,565 -0.27(-2.88%)
Apr 07, 2011 9.777 9.822 9.451 9.451 151,009 -0.29(-2.98%)
Apr 06, 2011 9.976 10.06 9.714 9.741 115,522 -0.18(-1.83%)
Apr 05, 2011 9.777 9.958 9.741 9.922 157,275 +0.10(+1.01%)
Apr 04, 2011 9.750 9.868 9.687 9.822 66,239 +0.12(+1.21%)
Apr 01, 2011 9.850 9.958 9.641 9.705 96,721 -0.08(-0.83%)
Mar 31, 2011 9.605 9.904 9.587 9.786 125,336 +0.19(+1.98%)
Mar 30, 2011 9.587 9.686 9.478 9.596 237,311 +0.07(+0.76%)
Mar 29, 2011 9.424 9.596 9.360 9.523 52,499 +0.10(+1.06%)
Mar 28, 2011 9.741 9.750 9.406 9.424 108,951 -0.30(-3.08%)
Mar 25, 2011 9.840 9.948 9.705 9.723 67,878 -0.05(-0.56%)
Mar 24, 2011 9.795 9.895 9.677 9.777 100,934 +0.05(+0.56%)
Mar 23, 2011 9.668 9.831 9.587 9.723 80,350 +0.05(+0.56%)
Mar 22, 2011 9.578 9.677 9.379 9.668 87,889 +0.14(+1.42%)
Mar 21, 2011 9.506 9.533 9.415 9.533 69,293 +0.29(+3.13%)
Mar 18, 2011 9.298 9.361 9.144 9.244 145,339 +0.04(+0.39%)
Mar 17, 2011 9.424 9.460 9.171 9.207 88,477 -0.04(-0.39%)
Mar 16, 2011 9.217 9.379 9.144 9.244 144,722 -0.07(-0.78%)
Mar 15, 2011 9.217 9.506 9.063 9.316 141,479 -0.19(-2.00%)
Mar 14, 2011 9.451 9.641 9.307 9.506 84,910 -0.07(-0.75%)
Mar 11, 2011 9.759 9.849 9.460 9.578 130,460 -0.27(-2.75%)
Mar 10, 2011 10.23 10.23 9.795 9.849 117,973 -0.55(-5.30%)
Mar 09, 2011 10.67 10.70 10.39 10.40 112,913 -0.26(-2.46%)
Mar 08, 2011 10.31 10.74 10.26 10.66 80,181 +0.36(+3.51%)
Mar 07, 2011 10.55 10.66 10.13 10.30 142,753 -0.23(-2.15%)
Mar 04, 2011 10.47 10.54 10.30 10.53 145,341 +0.04(+0.34%)
Mar 03, 2011 10.31 10.66 10.28 10.49 98,324 +0.33(+3.29%)
Mar 02, 2011 10.28 10.33 10.07 10.16 68,064 -0.15(-1.49%)
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.