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 (%)
May 31, 2012 8.589 8.755 8.534 8.617 118,984 +0.02(+0.21%)
May 30, 2012 8.654 8.801 8.562 8.599 50,570 -0.20(-2.30%)
May 29, 2012 8.700 8.828 8.635 8.801 45,223 +0.19(+2.24%)
May 25, 2012 8.654 8.718 8.571 8.608 64,720 -0.07(-0.85%)
May 24, 2012 8.599 8.755 8.488 8.681 57,954 +0.06(+0.75%)
May 23, 2012 8.534 8.663 8.442 8.617 96,999 +0.02(+0.21%)
May 22, 2012 8.893 9.003 8.530 8.599 142,380 -0.26(-2.90%)
May 21, 2012 8.810 8.929 8.746 8.856 88,119 +0.06(+0.73%)
May 18, 2012 9.003 9.003 8.746 8.791 107,992 -0.23(-2.55%)
May 17, 2012 9.141 9.232 9.012 9.021 99,780 -0.13(-1.41%)
May 16, 2012 9.141 9.242 9.122 9.150 97,818 +0.03(+0.30%)
May 15, 2012 8.994 9.214 8.966 9.122 61,389 +0.12(+1.33%)
May 14, 2012 9.131 9.159 9.003 9.003 65,148 -0.26(-2.78%)
May 11, 2012 9.334 9.462 9.187 9.260 75,073 -0.20(-2.14%)
May 10, 2012 9.545 9.646 9.425 9.462 119,350 -0.01(-0.10%)
May 09, 2012 9.168 9.545 9.168 9.471 135,202 +0.14(+1.48%)
May 08, 2012 9.159 9.398 9.159 9.334 208,153 +0.08(+0.89%)
May 07, 2012 9.297 9.425 9.122 9.251 140,129 -0.10(-1.08%)
May 04, 2012 9.343 9.545 9.242 9.352 184,082 -0.11(-1.17%)
May 03, 2012 9.563 9.591 9.462 9.462 95,932 -0.14(-1.44%)
May 02, 2012 9.508 9.646 9.425 9.600 91,297 +0.01(+0.10%)
May 01, 2012 9.830 10.05 9.591 9.591 212,308 -0.27(-2.70%)
Apr 30, 2012 10.10 10.10 9.839 9.857 80,508 -0.28(-2.72%)
Apr 27, 2012 10.07 10.13 9.857 10.13 92,581 +0.06(+0.55%)
Apr 26, 2012 10.05 10.11 9.885 10.08 57,701 -0.03(-0.27%)
Apr 25, 2012 10.25 10.31 9.802 10.11 125,497 +0.14(+1.38%)
Apr 24, 2012 9.618 10.04 9.618 9.967 123,434 +0.31(+3.23%)
Apr 23, 2012 9.683 9.784 9.563 9.655 125,052 -0.26(-2.59%)
Apr 20, 2012 9.967 10.08 9.876 9.912 77,180 +0.06(+0.56%)
Apr 19, 2012 9.820 9.931 9.710 9.857 123,249 +0.02(+0.19%)
Apr 18, 2012 9.820 9.866 9.747 9.839 103,760 -0.08(-0.83%)
Apr 17, 2012 9.820 10.05 9.774 9.921 80,830 +0.17(+1.79%)
Apr 16, 2012 9.637 9.830 9.600 9.747 61,456 +0.17(+1.73%)
Apr 13, 2012 9.627 9.673 9.508 9.582 91,312 -0.13(-1.32%)
Apr 12, 2012 9.526 9.811 9.526 9.710 76,927 +0.17(+1.73%)
Apr 11, 2012 9.453 9.545 9.352 9.545 97,411 +0.23(+2.47%)
Apr 10, 2012 9.334 9.435 9.159 9.315 190,772 -0.08(-0.88%)
Apr 09, 2012 9.269 9.480 9.269 9.398 122,028 -0.14(-1.45%)
Apr 05, 2012 9.407 9.839 9.334 9.536 73,460 +0.03(+0.29%)
Apr 04, 2012 9.324 9.517 9.113 9.508 97,419 +0.03(+0.29%)
Apr 03, 2012 9.802 9.839 9.416 9.480 83,649 -0.38(-3.82%)
Apr 02, 2012 9.600 9.857 9.536 9.857 110,852 +0.19(+2.00%)
Mar 30, 2012 9.784 9.784 9.618 9.664 108,407 -0.03(-0.28%)
Mar 29, 2012 9.398 9.729 9.352 9.692 49,848 +0.18(+1.93%)
Mar 28, 2012 9.453 9.536 9.288 9.508 91,524 +0.04(+0.44%)
Mar 27, 2012 9.705 9.705 9.467 9.467 41,373 -0.22(-2.27%)
Mar 26, 2012 9.393 9.686 9.329 9.686 117,301 +0.42(+4.55%)
Mar 23, 2012 8.917 9.284 8.917 9.265 42,266 +0.33(+3.69%)
Mar 22, 2012 9.036 9.110 8.890 8.936 36,330 -0.25(-2.69%)
Mar 21, 2012 9.165 9.387 9.128 9.183 44,808 +0.07(+0.80%)
Mar 20, 2012 9.284 9.348 9.073 9.110 61,254 -0.30(-3.21%)
Mar 19, 2012 8.862 9.421 8.666 9.412 74,445 +0.55(+6.20%)
Mar 16, 2012 9.265 9.329 8.844 8.862 188,560 -0.37(-3.97%)
Mar 15, 2012 9.320 9.375 9.165 9.229 40,959 -0.09(-0.98%)
Mar 14, 2012 9.393 9.558 9.284 9.320 49,375 -0.13(-1.36%)
Mar 13, 2012 9.000 9.476 8.945 9.448 96,780 +0.58(+6.50%)
Mar 12, 2012 8.753 8.936 8.743 8.872 39,563 +0.11(+1.25%)
Mar 09, 2012 8.670 9.000 8.670 8.762 101,626 +0.06(+0.74%)
Mar 08, 2012 8.716 8.753 8.569 8.698 50,159 +0.08(+0.96%)
Mar 07, 2012 8.569 8.652 8.496 8.615 48,881 +0.12(+1.40%)
Mar 06, 2012 8.643 8.698 8.460 8.496 86,975 -0.27(-3.03%)
Mar 05, 2012 8.762 8.899 8.624 8.762 79,456 -0.05(-0.62%)
Mar 02, 2012 9.165 9.238 8.780 8.817 116,655 -0.35(-3.80%)
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.