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 (%)
Aug 29, 2003 11.29 11.57 11.25 11.50 100,237 +0.02(+0.16%)
Aug 28, 2003 10.98 11.48 10.89 11.48 273,608 +0.54(+4.98%)
Aug 27, 2003 10.88 10.98 10.68 10.94 352,790 +0.13(+1.24%)
Aug 26, 2003 10.53 10.89 10.40 10.80 194,090 +0.37(+3.51%)
Aug 25, 2003 10.80 10.83 10.30 10.44 122,636 -0.28(-2.58%)
Aug 22, 2003 10.80 10.89 10.63 10.71 283,239 -0.09(-0.83%)
Aug 21, 2003 10.56 10.85 10.54 10.80 266,104 +0.33(+3.15%)
Aug 20, 2003 10.14 10.54 10.09 10.47 310,007 +0.33(+3.26%)
Aug 19, 2003 9.929 10.14 9.884 10.14 217,385 +0.30(+3.08%)
Aug 18, 2003 9.777 9.866 9.643 9.840 122,300 +0.15(+1.57%)
Aug 15, 2003 9.813 9.813 9.581 9.688 47,934 -0.13(-1.36%)
Aug 14, 2003 9.929 10.00 9.723 9.822 85,117 -0.09(-0.90%)
Aug 13, 2003 9.991 10.04 9.786 9.911 101,245 +0.01(+0.09%)
Aug 12, 2003 9.581 9.911 9.509 9.902 136,300 +0.41(+4.33%)
Aug 11, 2003 9.786 9.866 9.465 9.491 193,530 -0.21(-2.12%)
Aug 08, 2003 9.866 9.929 9.643 9.697 165,643 -0.17(-1.72%)
Aug 07, 2003 9.848 9.911 9.759 9.866 161,051 +0.11(+1.10%)
Aug 06, 2003 9.688 9.822 9.607 9.759 232,169 +0.16(+1.67%)
Aug 05, 2003 9.866 9.884 9.598 9.598 179,418 -0.27(-2.71%)
Aug 04, 2003 9.911 9.973 9.723 9.866 82,093 -0.02(-0.18%)
Aug 01, 2003 10.45 10.45 9.857 9.884 109,196 -0.43(-4.16%)
Jul 31, 2003 10.06 10.35 10.04 10.31 101,245 +0.34(+3.40%)
Jul 30, 2003 10.27 10.31 9.822 9.973 86,573 -0.38(-3.62%)
Jul 29, 2003 10.42 10.42 10.11 10.35 69,438 +0.20(+1.93%)
Jul 28, 2003 10.27 10.47 10.01 10.15 239,785 +0.20(+1.97%)
Jul 25, 2003 9.465 10.01 9.420 9.956 122,636 +0.58(+6.19%)
Jul 24, 2003 9.822 9.857 9.331 9.375 180,762 -0.44(-4.46%)
Jul 23, 2003 9.911 9.956 9.706 9.813 142,907 -0.04(-0.45%)
Jul 22, 2003 9.598 9.875 9.598 9.857 76,493 +0.25(+2.60%)
Jul 21, 2003 9.822 9.822 9.491 9.607 103,933 -0.21(-2.18%)
Jul 18, 2003 9.688 9.911 9.598 9.822 191,402 +0.22(+2.33%)
Jul 17, 2003 10.04 10.05 9.509 9.598 221,641 -0.47(-4.70%)
Jul 16, 2003 10.42 10.42 9.911 10.07 173,707 -0.35(-3.34%)
Jul 15, 2003 10.13 10.54 10.00 10.42 118,828 +0.38(+3.73%)
Jul 14, 2003 10.27 10.67 10.00 10.04 157,691 -0.09(-0.88%)
Jul 11, 2003 9.732 10.45 9.732 10.13 88,925 -0.04(-0.44%)
Jul 10, 2003 10.49 10.49 9.991 10.18 114,124 -0.31(-2.98%)
Jul 09, 2003 10.20 10.50 10.07 10.49 148,171 +0.29(+2.89%)
Jul 08, 2003 9.902 10.23 9.866 10.20 171,243 +0.30(+3.07%)
Jul 07, 2003 9.741 10.13 9.697 9.893 142,795 +0.08(+0.82%)
Jul 03, 2003 10.09 10.09 9.813 9.813 66,638 -0.37(-3.60%)
Jul 02, 2003 9.643 10.18 9.581 10.18 273,944 +0.63(+6.54%)
Jul 01, 2003 9.241 9.572 8.938 9.554 105,277 +0.22(+2.39%)
Jun 30, 2003 9.340 9.572 9.179 9.331 252,552 +0.08(+0.87%)
Jun 27, 2003 9.107 9.286 9.063 9.250 136,076 +0.10(+1.07%)
Jun 26, 2003 9.018 9.241 8.920 9.152 88,589 +0.13(+1.49%)
Jun 25, 2003 8.759 9.054 8.759 9.018 174,939 +0.14(+1.61%)
Jun 24, 2003 8.929 8.929 8.723 8.875 125,884 -0.05(-0.60%)
Jun 23, 2003 9.107 9.107 8.723 8.929 124,764 -0.17(-1.86%)
Jun 20, 2003 8.813 9.152 8.795 9.098 126,220 +0.38(+4.30%)
Jun 19, 2003 8.840 8.911 8.706 8.723 78,061 -0.03(-0.31%)
Jun 18, 2003 8.688 8.750 8.607 8.750 167,547 +0.06(+0.72%)
Jun 17, 2003 8.741 8.920 8.679 8.688 171,467 -0.05(-0.61%)
Jun 16, 2003 8.661 8.840 8.661 8.741 158,251 +0.13(+1.56%)
Jun 13, 2003 8.652 8.804 8.581 8.607 71,453 -0.12(-1.43%)
Jun 12, 2003 9.063 9.063 8.661 8.732 145,483 -0.33(-3.65%)
Jun 11, 2003 8.706 9.107 8.527 9.063 129,804 -0.31(-3.33%)
Jun 10, 2003 9.313 9.411 9.215 9.375 64,510 -0.01(-0.10%)
Jun 09, 2003 9.607 9.616 9.375 9.384 135,628 -0.26(-2.69%)
Jun 06, 2003 9.643 9.911 9.518 9.643 107,068 +0.04(+0.47%)
Jun 05, 2003 9.536 9.732 9.295 9.598 77,277 +0.06(+0.66%)
Jun 04, 2003 9.286 9.536 9.152 9.536 101,917 +0.34(+3.69%)
Jun 03, 2003 8.991 9.197 8.929 9.197 112,332 +0.03(+0.29%)
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.