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, 2012 9.139 9.139 9.019 9.083 70,945 +0.06(+0.61%)
Aug 30, 2012 9.111 9.111 8.964 9.028 29,789 -0.18(-2.00%)
Aug 29, 2012 8.982 9.268 8.908 9.213 43,972 +0.30(+3.42%)
Aug 27, 2012 9.083 9.083 8.834 8.908 82,165 -0.16(-1.73%)
Aug 24, 2012 8.761 9.120 8.761 9.065 39,880 +0.26(+2.93%)
Aug 23, 2012 8.973 8.973 8.807 8.807 32,576 -0.21(-2.35%)
Aug 22, 2012 8.954 9.240 8.917 9.019 45,465 +0.02(+0.20%)
Aug 21, 2012 8.954 9.268 8.917 9.000 46,174 +0.06(+0.62%)
Aug 20, 2012 8.779 8.954 8.678 8.945 49,113 +0.10(+1.15%)
Aug 17, 2012 8.761 8.890 8.761 8.844 87,551 +0.06(+0.74%)
Aug 16, 2012 8.751 8.825 8.678 8.779 89,472 -0.01(-0.10%)
Aug 15, 2012 8.641 8.890 8.641 8.788 74,183 +0.15(+1.71%)
Aug 14, 2012 8.927 8.956 8.558 8.641 68,674 -0.23(-2.60%)
Aug 13, 2012 9.120 9.120 8.733 8.871 16,835 -0.25(-2.73%)
Aug 10, 2012 9.074 9.222 9.074 9.120 33,400 +0.06(+0.61%)
Aug 09, 2012 9.277 9.342 9.056 9.065 66,038 -0.16(-1.70%)
Aug 08, 2012 8.853 9.374 8.853 9.222 65,894 +0.30(+3.31%)
Aug 07, 2012 8.502 9.010 8.429 8.927 108,113 +0.53(+6.26%)
Aug 06, 2012 8.567 9.074 8.392 8.401 105,959 -0.13(-1.51%)
Aug 03, 2012 7.912 8.632 7.848 8.530 113,202 +0.74(+9.47%)
Aug 02, 2012 7.737 7.848 7.728 7.792 112,221 +0.01(+0.12%)
Aug 01, 2012 8.281 8.290 7.774 7.783 73,668 -0.42(-5.17%)
Jul 31, 2012 8.300 8.493 8.189 8.207 53,003 -0.11(-1.33%)
Jul 30, 2012 8.410 8.595 8.309 8.318 36,152 -0.10(-1.20%)
Jul 27, 2012 8.263 8.539 8.226 8.419 107,646 +0.18(+2.24%)
Jul 26, 2012 8.207 8.327 8.189 8.235 151,973 +0.18(+2.17%)
Jul 25, 2012 8.004 8.272 7.912 8.060 78,010 +0.16(+1.98%)
Jul 24, 2012 8.235 8.392 7.862 7.903 69,566 -0.27(-3.27%)
Jul 23, 2012 8.392 8.392 8.143 8.170 61,097 -0.42(-4.94%)
Jul 20, 2012 8.742 8.816 8.584 8.595 81,182 -0.25(-2.82%)
Jul 19, 2012 8.862 9.074 8.650 8.844 72,771 -0.02(-0.21%)
Jul 18, 2012 8.512 8.973 8.456 8.862 81,640 +0.31(+3.67%)
Jul 17, 2012 8.595 8.751 8.429 8.549 31,623 +0.00(+0.00%)
Jul 16, 2012 8.678 8.696 8.438 8.549 45,939 -0.14(-1.59%)
Jul 13, 2012 8.622 8.770 8.484 8.687 60,223 +0.14(+1.62%)
Jul 12, 2012 8.512 8.650 8.364 8.549 59,061 -0.07(-0.86%)
Jul 11, 2012 8.705 8.724 8.558 8.622 44,367 -0.10(-1.16%)
Jul 10, 2012 8.798 8.834 8.632 8.724 49,450 +0.03(+0.32%)
Jul 09, 2012 8.705 8.770 8.549 8.696 108,918 -0.06(-0.63%)
Jul 06, 2012 8.982 9.093 8.678 8.751 45,449 -0.37(-4.04%)
Jul 05, 2012 9.120 9.213 9.000 9.120 48,786 -0.04(-0.40%)
Jul 03, 2012 8.742 9.166 8.742 9.157 39,982 +0.40(+4.53%)
Jul 02, 2012 8.687 8.761 8.530 8.761 78,660 +0.07(+0.85%)
Jun 29, 2012 8.715 8.724 8.447 8.687 157,687 +0.19(+2.28%)
Jun 28, 2012 8.438 8.567 8.364 8.493 99,580 -0.06(-0.65%)
Jun 27, 2012 8.419 8.622 8.392 8.549 63,032 +0.13(+1.59%)
Jun 26, 2012 8.396 8.452 8.323 8.415 54,161 +0.03(+0.33%)
Jun 25, 2012 8.332 8.442 8.268 8.387 90,155 -0.13(-1.51%)
Jun 22, 2012 8.433 8.553 8.406 8.516 204,625 +0.16(+1.87%)
Jun 21, 2012 8.663 8.663 8.268 8.360 85,626 -0.31(-3.60%)
Jun 20, 2012 8.645 8.828 8.645 8.672 63,154 -0.03(-0.32%)
Jun 19, 2012 8.498 8.847 8.470 8.700 124,656 +0.23(+2.71%)
Jun 18, 2012 8.406 8.617 8.328 8.470 109,951 -0.02(-0.22%)
Jun 15, 2012 8.525 8.635 8.268 8.488 215,305 -0.06(-0.65%)
Jun 14, 2012 8.396 8.571 8.396 8.543 75,983 +0.17(+1.97%)
Jun 13, 2012 8.433 8.498 8.268 8.378 144,988 -0.10(-1.19%)
Jun 12, 2012 8.461 8.498 8.341 8.479 83,262 +0.09(+1.10%)
Jun 11, 2012 8.782 8.782 8.369 8.387 103,519 -0.30(-3.49%)
Jun 08, 2012 8.626 8.828 8.543 8.690 132,850 +0.02(+0.21%)
Jun 07, 2012 8.093 8.893 8.093 8.672 112,145 -0.08(-0.94%)
Jun 06, 2012 8.645 8.791 8.617 8.755 111,106 +0.19(+2.25%)
Jun 05, 2012 8.442 8.626 8.442 8.562 85,491 +0.03(+0.32%)
Jun 04, 2012 8.525 8.553 8.378 8.534 63,776 +0.10(+1.20%)
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.