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

Cts Corp (NY: CTS )

52.95 -0.52 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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%)
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.