Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cts Corp (NY: CTS )

50.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2003 6.723 7.456 6.697 7.456 271,704 +0.71(+10.60%)
Apr 29, 2003 6.607 6.875 6.607 6.741 765,498 +0.16(+2.44%)
Apr 28, 2003 6.643 6.697 6.518 6.581 203,162 +0.03(+0.41%)
Apr 25, 2003 6.848 6.848 6.500 6.554 159,595 -0.37(-5.29%)
Apr 24, 2003 6.964 7.054 6.857 6.920 257,256 +0.12(+1.71%)
Apr 23, 2003 6.884 7.009 6.545 6.804 119,500 -0.04(-0.65%)
Apr 22, 2003 6.902 6.947 6.697 6.848 84,893 +0.09(+1.32%)
Apr 21, 2003 6.831 6.831 6.509 6.759 85,677 -0.07(-1.05%)
Apr 17, 2003 6.384 6.911 6.384 6.831 92,845 +0.45(+6.99%)
Apr 16, 2003 6.384 6.420 6.304 6.384 107,628 +0.00(+0.00%)
Apr 15, 2003 6.206 6.393 6.179 6.384 82,653 +0.13(+2.14%)
Apr 14, 2003 6.188 6.304 6.188 6.250 66,974 +0.04(+0.72%)
Apr 11, 2003 6.491 6.491 6.206 6.206 107,180 -0.20(-3.07%)
Apr 10, 2003 6.250 6.473 6.116 6.402 38,862 +0.11(+1.70%)
Apr 09, 2003 6.527 6.572 6.295 6.295 76,829 -0.14(-2.22%)
Apr 08, 2003 6.473 6.572 6.286 6.438 66,862 -0.11(-1.64%)
Apr 07, 2003 6.143 6.607 6.143 6.545 120,396 +0.49(+8.11%)
Apr 04, 2003 6.456 6.456 5.956 6.054 60,030 -0.40(-6.22%)
Apr 03, 2003 6.277 6.607 6.206 6.456 114,348 +0.27(+4.33%)
Apr 02, 2003 5.804 6.206 5.581 6.188 171,691 +0.60(+10.70%)
Apr 01, 2003 5.447 5.625 5.143 5.589 132,716 +0.14(+2.62%)
Mar 31, 2003 5.072 5.447 4.911 5.447 146,043 +0.38(+7.39%)
Mar 28, 2003 5.063 5.134 5.054 5.072 69,550 +0.07(+1.43%)
Mar 27, 2003 4.955 5.170 4.866 5.000 781,177 +0.00(+0.00%)
Mar 26, 2003 5.420 5.491 4.911 5.000 619,678 -0.36(-6.67%)
Mar 25, 2003 5.402 5.429 5.223 5.357 112,332 +0.04(+0.84%)
Mar 24, 2003 5.491 5.554 5.223 5.313 95,869 -0.27(-4.80%)
Mar 21, 2003 5.313 5.581 5.214 5.581 126,220 +0.45(+8.70%)
Mar 20, 2003 5.063 5.393 5.009 5.134 102,701 +0.10(+1.95%)
Mar 19, 2003 5.072 5.179 5.036 5.036 167,099 -0.27(-5.05%)
Mar 18, 2003 5.402 5.625 5.089 5.304 121,404 -0.01(-0.17%)
Mar 17, 2003 4.643 5.348 4.643 5.313 147,723 +0.80(+17.82%)
Mar 14, 2003 4.554 4.866 4.491 4.509 271,368 +0.00(+0.00%)
Mar 13, 2003 4.911 4.911 4.402 4.509 102,365 -0.12(-2.51%)
Mar 12, 2003 4.491 4.822 4.375 4.625 189,834 +0.04(+0.97%)
Mar 11, 2003 4.563 4.688 4.473 4.580 93,965 +0.02(+0.39%)
Mar 10, 2003 5.054 5.098 4.545 4.563 150,075 -0.69(-13.10%)
Mar 07, 2003 5.268 5.339 5.089 5.250 33,823 -0.11(-2.00%)
Mar 06, 2003 5.447 5.482 5.295 5.357 82,541 -0.09(-1.64%)
Mar 05, 2003 5.688 5.759 5.357 5.447 147,163 -0.31(-5.43%)
Mar 04, 2003 5.938 5.973 5.670 5.759 56,670 -0.27(-4.44%)
Mar 03, 2003 6.170 6.250 5.938 6.027 72,125 -0.05(-0.88%)
Feb 28, 2003 6.259 6.384 5.982 6.081 58,910 -0.09(-1.45%)
Feb 27, 2003 5.938 6.429 5.902 6.170 61,262 +0.23(+3.91%)
Feb 26, 2003 6.134 6.223 5.759 5.938 53,198 -0.29(-4.59%)
Feb 25, 2003 5.938 6.241 5.447 6.223 99,789 +0.20(+3.26%)
Feb 24, 2003 6.509 6.589 5.911 6.027 120,620 -0.39(-6.12%)
Feb 21, 2003 6.688 6.688 6.304 6.420 91,053 -0.23(-3.49%)
Feb 20, 2003 6.545 6.679 6.545 6.652 54,318 +0.15(+2.34%)
Feb 19, 2003 6.652 6.723 6.500 6.500 89,149 -0.21(-3.06%)
Feb 18, 2003 6.545 6.857 6.545 6.706 90,605 +0.21(+3.16%)
Feb 14, 2003 6.518 6.670 6.384 6.500 51,182 +0.07(+1.11%)
Feb 13, 2003 6.572 6.607 6.402 6.429 35,055 -0.05(-0.83%)
Feb 12, 2003 6.518 6.661 6.384 6.482 41,774 -0.12(-1.89%)
Feb 11, 2003 6.563 6.741 6.491 6.607 70,893 -0.04(-0.67%)
Feb 10, 2003 6.161 6.723 6.072 6.652 75,485 +0.55(+9.08%)
Feb 07, 2003 6.714 6.831 6.098 6.098 185,466 -0.53(-7.95%)
Feb 06, 2003 6.563 6.723 6.473 6.625 34,271 +0.02(+0.27%)
Feb 05, 2003 6.741 6.741 6.250 6.607 112,444 -0.13(-1.99%)
Feb 04, 2003 6.831 6.831 6.697 6.741 92,061 -0.18(-2.58%)
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.