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 (%)
Jul 30, 2004 10.21 10.37 10.07 10.24 149,067 -0.03(-0.26%)
Jul 29, 2004 10.00 10.27 9.929 10.27 193,418 +0.56(+5.80%)
Jul 28, 2004 9.911 9.911 9.518 9.706 206,410 -0.21(-2.07%)
Jul 27, 2004 9.795 10.02 9.768 9.911 270,024 +0.21(+2.12%)
Jul 26, 2004 9.795 9.875 9.563 9.706 254,568 +0.02(+0.18%)
Jul 23, 2004 10.21 10.21 9.688 9.688 425,363 -0.61(-5.90%)
Jul 22, 2004 10.07 10.42 10.07 10.29 244,489 +0.25(+2.49%)
Jul 21, 2004 10.26 11.45 9.965 10.04 929,461 +0.40(+4.17%)
Jul 20, 2004 9.348 9.643 9.197 9.643 145,819 +0.38(+4.15%)
Jul 19, 2004 9.241 9.420 9.116 9.259 141,451 -0.06(-0.67%)
Jul 16, 2004 9.465 9.518 9.295 9.322 167,099 -0.13(-1.32%)
Jul 15, 2004 9.491 9.554 9.384 9.447 91,725 -0.02(-0.19%)
Jul 14, 2004 9.572 9.572 9.393 9.465 150,523 -0.17(-1.76%)
Jul 13, 2004 9.598 9.857 9.598 9.634 206,858 -0.03(-0.28%)
Jul 12, 2004 9.554 9.715 9.465 9.661 167,659 +0.05(+0.56%)
Jul 09, 2004 9.777 9.822 9.590 9.607 282,791 -0.08(-0.83%)
Jul 08, 2004 9.938 9.973 9.643 9.688 246,169 -0.25(-2.52%)
Jul 07, 2004 10.09 10.38 9.938 9.938 151,867 -0.23(-2.28%)
Jul 06, 2004 10.44 10.44 9.929 10.17 219,513 -0.18(-1.73%)
Jul 02, 2004 10.44 10.50 10.28 10.35 121,852 -0.08(-0.77%)
Jul 01, 2004 10.71 10.71 10.34 10.43 214,361 -0.34(-3.15%)
Jun 30, 2004 10.71 10.79 10.59 10.77 216,265 +0.14(+1.34%)
Jun 29, 2004 10.37 10.69 10.33 10.63 208,314 +0.29(+2.76%)
Jun 28, 2004 10.61 10.71 10.29 10.34 258,488 -0.29(-2.69%)
Jun 25, 2004 10.35 10.63 10.21 10.63 312,247 +0.36(+3.48%)
Jun 24, 2004 10.24 10.35 10.04 10.27 669,517 +0.06(+0.61%)
Jun 23, 2004 10.08 10.30 9.973 10.21 151,419 +0.10(+0.97%)
Jun 22, 2004 9.822 10.13 9.822 10.11 158,587 +0.22(+2.26%)
Jun 21, 2004 9.982 9.982 9.848 9.884 113,228 -0.06(-0.63%)
Jun 18, 2004 10.04 10.14 9.929 9.947 197,898 -0.05(-0.54%)
Jun 17, 2004 10.07 10.12 9.938 10.00 259,832 -0.07(-0.71%)
Jun 16, 2004 10.12 10.12 10.00 10.07 269,240 -0.04(-0.44%)
Jun 15, 2004 9.902 10.14 9.902 10.12 377,429 +0.30(+3.09%)
Jun 14, 2004 10.11 10.11 9.813 9.813 292,535 -0.29(-2.83%)
Jun 10, 2004 9.911 10.20 9.875 10.10 330,726 +0.24(+2.45%)
Jun 09, 2004 10.27 10.27 9.840 9.857 157,803 -0.13(-1.34%)
Jun 08, 2004 10.03 10.07 9.911 9.991 192,298 -0.04(-0.36%)
Jun 07, 2004 9.848 10.04 9.777 10.03 181,434 +0.42(+4.37%)
Jun 04, 2004 9.688 9.786 9.420 9.607 187,706 +0.19(+1.99%)
Jun 03, 2004 9.634 9.634 9.295 9.420 230,265 -0.30(-3.12%)
Jun 02, 2004 9.777 9.786 9.491 9.723 299,927 -0.14(-1.45%)
Jun 01, 2004 9.741 9.947 9.732 9.866 238,105 +0.13(+1.38%)
May 28, 2004 9.929 9.929 9.706 9.732 186,698 +0.00(+0.00%)
May 27, 2004 9.750 9.893 9.652 9.732 312,359 -0.02(-0.18%)
May 26, 2004 9.598 9.813 9.527 9.750 356,261 -0.06(-0.64%)
May 25, 2004 9.420 9.822 9.313 9.813 326,022 +0.41(+4.37%)
May 24, 2004 9.402 9.500 9.313 9.402 600,415 +0.21(+2.33%)
May 21, 2004 9.215 9.393 9.170 9.188 160,939 +0.06(+0.68%)
May 20, 2004 9.197 9.277 8.884 9.125 200,250 +0.00(+0.00%)
May 19, 2004 9.215 9.420 9.107 9.125 309,111 +0.00(+0.00%)
May 18, 2004 9.072 9.206 8.956 9.125 121,068 -0.01(-0.10%)
May 17, 2004 9.241 9.393 8.840 9.134 213,241 -0.11(-1.16%)
May 14, 2004 9.518 9.661 9.009 9.241 270,360 -0.23(-2.45%)
May 13, 2004 9.759 9.911 9.473 9.473 285,031 -0.38(-3.81%)
May 12, 2004 9.848 9.866 9.563 9.848 358,277 +0.10(+1.01%)
May 11, 2004 9.965 9.965 9.652 9.750 319,862 +0.10(+1.02%)
May 10, 2004 9.911 9.956 9.554 9.652 375,301 -0.08(-0.83%)
May 07, 2004 10.00 10.13 9.688 9.732 730,331 -0.26(-2.59%)
May 06, 2004 9.822 10.15 9.598 9.991 1,376,441 +0.16(+1.63%)
May 05, 2004 10.85 10.85 9.607 9.831 1,780,077 -1.46(-12.96%)
May 04, 2004 11.48 11.71 11.27 11.29 241,577 -0.10(-0.86%)
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.