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 31, 2010 7.285 7.546 7.204 7.285 111 -0.07(-0.98%)
Aug 30, 2010 7.465 7.573 7.339 7.357 221,330 -0.17(-2.27%)
Aug 27, 2010 7.528 7.537 6.971 7.528 130,664 +0.38(+5.28%)
Aug 26, 2010 7.393 7.528 7.141 7.150 834 -0.22(-2.93%)
Aug 25, 2010 7.186 7.393 7.149 7.366 826 +0.10(+1.36%)
Aug 24, 2010 7.348 7.591 7.240 7.267 3,357 -0.26(-3.46%)
Aug 23, 2010 7.752 7.851 7.505 7.528 188,134 -0.17(-2.22%)
Aug 20, 2010 7.617 7.716 7.340 7.698 165,289 +0.05(+0.71%)
Aug 19, 2010 7.986 8.004 7.528 7.644 1,249 -0.37(-4.60%)
Aug 18, 2010 7.977 8.121 7.887 8.013 13,029 +0.04(+0.56%)
Aug 17, 2010 7.797 8.121 7.797 7.968 1,992 +0.31(+3.99%)
Aug 16, 2010 7.653 7.860 7.511 7.662 130,967 -0.03(-0.35%)
Aug 13, 2010 7.689 7.869 7.676 7.689 144,883 -0.22(-2.73%)
Aug 12, 2010 7.896 7.977 7.753 7.905 147,179 -0.22(-2.76%)
Aug 11, 2010 8.615 8.624 8.112 8.130 3,616 -0.62(-7.08%)
Aug 10, 2010 8.866 8.983 8.686 8.749 1,542 -0.26(-2.89%)
Aug 09, 2010 9.037 9.055 8.938 9.010 121,237 +0.08(+0.91%)
Aug 06, 2010 8.929 9.019 8.561 8.929 187,499 +0.22(+2.47%)
Aug 05, 2010 8.606 8.776 8.570 8.713 156,103 +0.03(+0.31%)
Aug 04, 2010 8.686 8.776 8.561 8.686 118,071 +0.06(+0.73%)
Aug 03, 2010 8.686 8.812 8.498 8.624 107,624 -0.07(-0.83%)
Aug 02, 2010 8.668 8.848 8.633 8.695 233,941 +0.30(+3.53%)
Jul 30, 2010 8.399 8.749 8.345 8.399 236,347 -0.19(-2.20%)
Jul 29, 2010 8.659 8.749 8.363 8.588 265,587 +0.02(+0.21%)
Jul 28, 2010 8.570 9.189 8.453 8.570 1,340 -0.57(-6.19%)
Jul 27, 2010 8.534 9.351 8.534 9.136 361,033 -0.41(-4.33%)
Jul 26, 2010 9.423 9.585 9.297 9.549 223,012 +0.21(+2.21%)
Jul 23, 2010 8.911 9.387 8.875 9.342 241,411 +0.44(+4.94%)
Jul 22, 2010 8.920 9.073 8.830 8.902 288,898 +0.22(+2.59%)
Jul 21, 2010 9.037 9.064 8.650 8.677 178,913 -0.22(-2.52%)
Jul 20, 2010 8.597 8.974 8.528 8.902 205,987 +0.18(+2.06%)
Jul 19, 2010 8.695 8.767 8.534 8.722 139,955 +0.12(+1.36%)
Jul 16, 2010 8.606 9.001 8.561 8.606 236,096 -0.50(-5.52%)
Jul 15, 2010 9.270 9.270 8.857 9.109 155,445 -0.13(-1.36%)
Jul 14, 2010 9.163 9.423 9.030 9.234 142,844 +0.07(+0.78%)
Jul 13, 2010 9.163 9.207 8.615 9.163 3,276 +0.65(+7.59%)
Jul 12, 2010 8.677 8.902 8.453 8.516 113,278 -0.18(-2.07%)
Jul 09, 2010 8.695 8.695 8.471 8.695 116,836 +0.18(+2.11%)
Jul 08, 2010 8.516 8.579 8.363 8.516 996 +0.15(+1.83%)
Jul 07, 2010 8.130 8.381 8.013 8.363 167,725 +0.26(+3.22%)
Jul 06, 2010 8.103 8.534 7.995 8.103 1,839 -0.05(-0.66%)
Jul 02, 2010 8.156 8.282 8.031 8.156 192,705 +0.02(+0.22%)
Jul 01, 2010 8.363 8.426 7.761 8.138 259,098 -0.16(-1.95%)
Jun 30, 2010 8.300 8.749 8.264 8.300 2,628 -0.22(-2.63%)
Jun 29, 2010 8.857 8.866 8.403 8.525 271,353 -0.72(-7.77%)
Jun 25, 2010 9.243 9.342 8.803 9.243 543,529 +0.23(+2.59%)
Jun 24, 2010 9.010 9.234 8.956 9.010 195 -0.19(-2.05%)
Jun 23, 2010 9.154 9.351 8.956 9.198 165,829 +0.14(+1.59%)
Jun 22, 2010 9.055 9.467 9.028 9.055 965 -0.06(-0.69%)
Jun 21, 2010 9.440 9.543 9.100 9.117 284,628 -0.13(-1.36%)
Jun 18, 2010 9.243 9.476 9.180 9.243 346,566 -0.19(-1.99%)
Jun 17, 2010 9.431 9.476 9.162 9.431 151,169 +0.08(+0.86%)
Jun 16, 2010 9.270 9.494 9.198 9.350 118,216 -0.06(-0.67%)
Jun 15, 2010 9.413 9.467 9.046 9.413 1,679 +0.07(+0.77%)
Jun 14, 2010 9.135 9.583 9.135 9.341 182,824 +0.25(+2.76%)
Jun 11, 2010 8.786 9.117 8.670 9.091 119,721 +0.21(+2.32%)
Jun 10, 2010 8.885 8.885 8.562 8.885 1,559 +0.47(+5.53%)
Jun 09, 2010 8.768 8.831 8.356 8.419 192,823 -0.25(-2.89%)
Jun 08, 2010 9.091 9.153 8.643 8.670 269,293 -0.34(-3.78%)
Jun 07, 2010 9.341 9.449 8.992 9.010 241,593 -0.29(-3.08%)
Jun 04, 2010 9.297 9.583 9.225 9.297 292,456 -0.47(-4.86%)
Jun 03, 2010 9.771 9.870 9.323 9.771 260,329 +0.31(+3.31%)
Jun 02, 2010 9.458 9.529 9.225 9.458 235,682 +0.21(+2.23%)
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.