Indicators

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

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%)

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.