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 29, 2009 5.232 5.313 4.911 5.152 156,443 -0.05(-1.03%)
May 28, 2009 5.018 5.420 4.813 5.205 103,935 +0.26(+5.23%)
May 27, 2009 5.464 5.536 4.929 4.947 125,681 -0.58(-10.50%)
May 26, 2009 4.884 5.527 4.884 5.527 110,267 +0.60(+12.14%)
May 22, 2009 5.054 5.161 4.777 4.929 107,052 -0.07(-1.43%)
May 21, 2009 4.723 5.170 4.643 5.000 155,342 +0.20(+4.09%)
May 20, 2009 4.875 5.223 4.750 4.804 206,616 -0.07(-1.47%)
May 19, 2009 4.670 5.161 4.625 4.875 205,715 +0.13(+2.63%)
May 18, 2009 4.964 5.214 4.509 4.750 622,517 -0.15(-3.10%)
May 15, 2009 4.875 5.089 4.786 4.902 108,111 +0.03(+0.55%)
May 14, 2009 4.697 5.045 4.580 4.875 116,887 +0.22(+4.80%)
May 13, 2009 5.170 5.170 4.643 4.652 170,440 -0.62(-11.69%)
May 12, 2009 5.036 5.295 4.714 5.268 192,739 +0.29(+5.73%)
May 11, 2009 5.456 5.456 4.938 4.982 159,407 -0.60(-10.72%)
May 08, 2009 5.116 5.581 5.089 5.581 127,201 +0.61(+12.21%)
May 07, 2009 5.339 5.795 4.911 4.973 176,485 -0.28(-5.27%)
May 06, 2009 5.411 5.429 5.098 5.250 172,022 -0.13(-2.49%)
May 05, 2009 5.625 5.795 5.250 5.384 144,406 -0.30(-5.34%)
May 04, 2009 5.375 5.706 5.375 5.688 137,427 +0.46(+8.89%)
May 01, 2009 5.402 5.411 5.134 5.223 257,429 -0.20(-3.62%)
Apr 30, 2009 5.652 6.000 5.286 5.420 326,806 -0.23(-4.11%)
Apr 29, 2009 4.902 5.652 4.482 5.652 344,656 +0.57(+11.25%)
Apr 28, 2009 4.598 5.348 4.464 5.080 290,845 +0.45(+9.63%)
Apr 27, 2009 4.491 4.750 4.455 4.634 221,183 +0.04(+0.78%)
Apr 24, 2009 4.411 4.643 4.313 4.598 281,042 +0.21(+4.89%)
Apr 23, 2009 4.464 4.598 4.223 4.384 324,777 -0.10(-2.19%)
Apr 22, 2009 4.259 4.679 4.116 4.482 354,267 +0.14(+3.29%)
Apr 21, 2009 3.670 4.438 3.670 4.339 292,380 +0.63(+17.11%)
Apr 20, 2009 4.241 4.268 3.705 3.705 436,562 -0.64(-14.78%)
Apr 17, 2009 4.616 4.705 4.250 4.348 375,517 -0.25(-5.44%)
Apr 16, 2009 3.991 4.777 3.938 4.598 279,684 +0.63(+15.99%)
Apr 15, 2009 3.732 4.027 3.705 3.964 204,194 +0.21(+5.71%)
Apr 14, 2009 4.179 4.179 3.607 3.750 334,297 -0.51(-11.95%)
Apr 13, 2009 4.045 4.286 3.884 4.259 168,806 +0.13(+3.25%)
Apr 09, 2009 3.563 4.170 3.563 4.125 329,650 +0.65(+18.77%)
Apr 08, 2009 3.447 3.607 3.188 3.473 210,262 +0.06(+1.83%)
Apr 07, 2009 3.688 3.688 3.393 3.411 108,606 -0.32(-8.61%)
Apr 06, 2009 3.893 3.955 3.411 3.732 111,467 -0.26(-6.49%)
Apr 03, 2009 3.813 4.018 3.777 3.991 78,041 +0.18(+4.68%)
Apr 02, 2009 3.509 4.286 3.482 3.813 208,038 +0.38(+10.91%)
Apr 01, 2009 3.170 3.438 3.125 3.438 122,163 +0.21(+6.65%)
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.