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

Cts Corp (NY: CTS )

50.32 +0.57 (+1.15%)
Official Closing 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, 2008 9.938 10.47 9.768 10.04 238,599 +0.48(+5.04%)
Apr 29, 2008 9.590 9.670 9.518 9.563 112,235 +0.01(+0.09%)
Apr 28, 2008 9.723 9.723 9.438 9.554 130,652 -0.16(-1.65%)
Apr 25, 2008 9.929 9.965 9.384 9.715 121,195 -0.19(-1.89%)
Apr 24, 2008 9.518 9.991 9.456 9.902 163,542 +0.47(+5.02%)
Apr 23, 2008 9.366 9.465 9.152 9.429 93,648 +0.12(+1.25%)
Apr 22, 2008 9.545 9.634 9.161 9.313 80,525 -0.27(-2.80%)
Apr 21, 2008 9.688 9.777 9.491 9.581 84,006 -0.09(-0.92%)
Apr 18, 2008 9.759 9.804 9.590 9.670 187,303 +0.07(+0.74%)
Apr 17, 2008 9.706 9.706 9.527 9.598 59,358 -0.16(-1.65%)
Apr 16, 2008 9.732 9.813 9.473 9.759 311,482 +0.11(+1.11%)
Apr 15, 2008 9.938 9.938 9.491 9.652 133,389 -0.22(-2.26%)
Apr 14, 2008 9.572 9.893 9.527 9.875 169,520 +0.31(+3.27%)
Apr 11, 2008 9.973 10.03 9.545 9.563 147,723 -0.47(-4.72%)
Apr 10, 2008 9.875 10.33 9.848 10.04 177,290 +0.21(+2.18%)
Apr 09, 2008 10.08 10.08 9.822 9.822 106,732 -0.23(-2.31%)
Apr 08, 2008 9.822 10.05 9.822 10.05 100,573 +0.13(+1.35%)
Apr 07, 2008 10.32 10.36 9.848 9.920 108,748 -0.30(-2.97%)
Apr 04, 2008 9.938 10.30 9.902 10.22 153,878 +0.32(+3.25%)
Apr 03, 2008 9.831 10.00 9.831 9.902 85,005 +0.04(+0.36%)
Apr 02, 2008 10.13 10.20 9.831 9.866 176,842 -0.29(-2.90%)
Apr 01, 2008 9.679 10.16 9.572 10.16 317,958 +0.61(+6.36%)
Mar 31, 2008 9.375 9.715 9.313 9.554 321,878 +0.19(+2.00%)
Mar 28, 2008 9.500 9.625 9.331 9.366 304,407 -0.13(-1.41%)
Mar 27, 2008 9.616 9.634 9.384 9.500 166,763 -0.07(-0.75%)
Mar 26, 2008 9.259 9.572 9.098 9.572 277,304 +0.34(+3.68%)
Mar 25, 2008 9.036 9.232 8.965 9.232 242,137 +0.15(+1.67%)
Mar 24, 2008 8.697 9.081 8.634 9.081 185,578 +0.40(+4.63%)
Mar 21, 2008 8.598 8.750 8.482 8.679 584,847 +0.00(+0.00%)
Mar 20, 2008 8.598 8.750 8.482 8.679 584,847 +0.27(+3.18%)
Mar 19, 2008 8.563 8.697 8.411 8.411 108,748 -0.13(-1.46%)
Mar 18, 2008 8.429 8.581 8.170 8.536 206,970 +0.26(+3.13%)
Mar 17, 2008 7.947 8.447 7.911 8.277 156,459 +0.23(+2.89%)
Mar 14, 2008 8.572 8.572 7.973 8.045 296,007 -0.49(-5.75%)
Mar 13, 2008 8.429 8.554 8.286 8.536 170,571 +0.04(+0.53%)
Mar 12, 2008 8.661 8.706 8.491 8.491 203,927 -0.16(-1.86%)
Mar 11, 2008 8.715 8.715 8.482 8.652 241,129 +0.17(+2.00%)
Mar 10, 2008 8.491 8.509 8.384 8.482 149,627 +0.04(+0.53%)
Mar 07, 2008 8.295 8.527 8.295 8.438 119,881 +0.06(+0.75%)
Mar 06, 2008 8.607 8.670 8.348 8.375 147,163 -0.29(-3.30%)
Mar 05, 2008 8.777 8.822 8.616 8.661 221,529 -0.06(-0.72%)
Mar 04, 2008 8.357 8.777 8.250 8.723 370,037 +0.31(+3.72%)
Mar 03, 2008 8.688 8.732 8.232 8.411 229,817 -0.25(-2.89%)
Feb 29, 2008 8.893 8.965 8.661 8.661 189,050 -0.30(-3.39%)
Feb 28, 2008 8.982 9.018 8.840 8.965 173,371 -0.07(-0.79%)
Feb 27, 2008 8.822 9.081 8.822 9.036 159,317 +0.16(+1.81%)
Feb 26, 2008 8.697 9.018 8.697 8.875 148,059 +0.12(+1.43%)
Feb 25, 2008 8.572 8.777 8.527 8.750 116,644 +0.17(+1.98%)
Feb 22, 2008 8.652 8.732 8.384 8.581 151,419 -0.07(-0.83%)
Feb 21, 2008 8.822 9.027 8.643 8.652 199,578 -0.12(-1.42%)
Feb 20, 2008 8.723 8.875 8.590 8.777 250,996 +0.01(+0.10%)
Feb 19, 2008 9.027 9.027 8.670 8.768 143,434 -0.20(-2.19%)
Feb 18, 2008 9.054 9.134 8.938 8.965 0 +0.00(+0.00%)
Feb 15, 2008 9.054 9.134 8.938 8.965 123,868 -0.14(-1.57%)
Feb 14, 2008 9.572 9.607 9.107 9.107 240,801 -0.46(-4.85%)
Feb 13, 2008 9.197 9.581 9.188 9.572 123,756 +0.43(+4.69%)
Feb 12, 2008 9.223 9.304 9.125 9.143 115,692 -0.03(-0.29%)
Feb 11, 2008 9.134 9.259 9.054 9.170 113,900 +0.01(+0.10%)
Feb 08, 2008 9.188 9.331 9.081 9.161 106,732 -0.03(-0.29%)
Feb 07, 2008 9.206 9.277 9.000 9.188 256,786 -0.05(-0.58%)
Feb 06, 2008 9.411 9.420 9.206 9.241 179,306 -0.13(-1.33%)
Feb 05, 2008 9.393 9.706 9.366 9.366 198,060 -0.12(-1.22%)
Feb 04, 2008 9.634 9.643 9.402 9.482 235,641 -0.16(-1.67%)
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.