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 (%)
Oct 31, 2003 10.15 10.27 9.956 9.884 285,367 -0.46(-4.40%)
Oct 30, 2003 10.48 10.48 10.04 10.34 267,448 -0.11(-1.03%)
Oct 29, 2003 10.33 10.71 10.33 10.45 312,023 +0.05(+0.51%)
Oct 28, 2003 10.54 10.54 10.28 10.39 294,663 -0.04(-0.43%)
Oct 27, 2003 10.24 10.97 10.24 10.44 232,729 +0.23(+2.28%)
Oct 24, 2003 10.83 10.87 10.00 10.21 325,350 -0.71(-6.54%)
Oct 23, 2003 12.19 12.19 10.58 10.92 529,857 -1.62(-12.95%)
Oct 22, 2003 12.60 12.68 12.15 12.54 183,674 -0.04(-0.35%)
Oct 21, 2003 12.63 12.76 12.51 12.59 103,037 +0.04(+0.28%)
Oct 20, 2003 12.53 12.71 12.51 12.55 155,675 +0.20(+1.59%)
Oct 17, 2003 12.51 12.54 12.14 12.36 135,068 -0.13(-1.07%)
Oct 16, 2003 12.41 12.60 12.41 12.49 78,397 +0.12(+1.01%)
Oct 15, 2003 12.85 12.85 12.37 12.37 106,396 -0.36(-2.81%)
Oct 14, 2003 12.28 12.75 12.28 12.72 136,972 +0.02(+0.14%)
Oct 13, 2003 12.71 13.33 12.66 12.71 255,464 +0.00(+0.00%)
Oct 10, 2003 12.72 12.78 12.32 12.71 186,026 -0.07(-0.56%)
Oct 09, 2003 12.10 13.05 12.10 12.78 244,825 +0.87(+7.27%)
Oct 08, 2003 12.37 12.37 11.88 11.91 170,795 -0.62(-4.99%)
Oct 07, 2003 12.04 12.54 12.04 12.54 134,620 +0.57(+4.78%)
Oct 06, 2003 12.00 12.00 11.79 11.96 175,163 -0.18(-1.47%)
Oct 03, 2003 11.63 12.23 11.63 12.14 117,260 +0.60(+5.18%)
Oct 02, 2003 11.47 11.88 11.47 11.54 102,365 +0.38(+3.44%)
Oct 01, 2003 11.08 11.29 10.94 11.16 140,220 +0.17(+1.54%)
Sep 30, 2003 11.18 11.23 10.94 10.99 148,843 -0.10(-0.89%)
Sep 29, 2003 11.10 11.15 10.86 11.09 360,965 +0.19(+1.72%)
Sep 26, 2003 11.58 11.58 10.89 10.90 207,082 -0.77(-6.58%)
Sep 25, 2003 11.72 11.76 11.49 11.67 208,314 -0.05(-0.46%)
Sep 24, 2003 12.07 12.13 11.72 11.72 145,259 -0.46(-3.81%)
Sep 23, 2003 11.92 12.27 11.91 12.19 231,833 +0.27(+2.25%)
Sep 22, 2003 11.92 11.92 11.65 11.92 105,277 -0.31(-2.55%)
Sep 19, 2003 12.07 12.23 12.03 12.23 143,355 +0.13(+1.11%)
Sep 18, 2003 12.03 12.23 12.03 12.10 191,066 -0.09(-0.73%)
Sep 17, 2003 11.97 12.19 11.97 12.19 100,237 +0.06(+0.52%)
Sep 16, 2003 11.86 12.22 11.92 12.13 111,884 +0.27(+2.26%)
Sep 15, 2003 11.84 12.05 11.68 11.86 84,557 +0.02(+0.15%)
Sep 12, 2003 11.86 11.97 11.47 11.84 97,325 -0.01(-0.08%)
Sep 11, 2003 12.41 12.41 11.20 11.85 406,548 -0.77(-6.09%)
Sep 10, 2003 12.95 13.08 12.62 12.62 308,551 -0.33(-2.55%)
Sep 09, 2003 13.04 13.13 12.86 12.95 168,331 +0.00(+0.00%)
Sep 08, 2003 12.75 13.05 12.75 12.95 203,274 +0.21(+1.68%)
Sep 05, 2003 12.50 12.90 12.46 12.73 231,833 +0.16(+1.28%)
Sep 04, 2003 12.01 12.60 11.98 12.57 264,536 +0.35(+2.85%)
Sep 03, 2003 11.79 12.46 11.79 12.22 277,528 +0.48(+4.11%)
Sep 02, 2003 11.59 11.78 11.53 11.74 277,864 +0.24(+2.10%)
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%)
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.