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

Cts Corp (NY: CTS )

52.78 +0.23 (+0.44%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 20, 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 (%)
Nov 30, 2009 8.250 8.482 7.822 8.277 177,735 +0.04(+0.54%)
Nov 27, 2009 8.420 8.518 8.107 8.232 70,493 -0.44(-5.05%)
Nov 25, 2009 8.893 8.911 8.652 8.670 88,730 -0.13(-1.52%)
Nov 24, 2009 8.848 8.920 8.476 8.804 100,957 -0.06(-0.70%)
Nov 23, 2009 8.822 9.268 8.768 8.866 166,077 +0.24(+2.80%)
Nov 20, 2009 8.527 8.840 8.438 8.625 83,174 +0.04(+0.42%)
Nov 19, 2009 9.232 9.232 8.554 8.590 144,726 -0.61(-6.60%)
Nov 18, 2009 8.840 9.241 8.840 9.197 168,062 +0.34(+3.83%)
Nov 17, 2009 8.920 8.920 8.652 8.857 85,365 -0.10(-1.10%)
Nov 16, 2009 8.411 8.956 8.411 8.956 239,448 +0.69(+8.32%)
Nov 13, 2009 8.072 8.482 7.848 8.268 243,146 +0.15(+1.87%)
Nov 12, 2009 8.429 8.607 8.072 8.116 183,785 -0.37(-4.32%)
Nov 11, 2009 8.357 8.590 8.232 8.482 139,206 +0.27(+3.26%)
Nov 10, 2009 8.322 8.465 8.063 8.215 170,776 -0.15(-1.81%)
Nov 09, 2009 8.465 8.491 8.107 8.366 134,902 -0.02(-0.21%)
Nov 06, 2009 8.223 8.554 8.036 8.384 151,527 +0.04(+0.43%)
Nov 05, 2009 7.482 8.393 7.420 8.348 258,396 +0.99(+13.47%)
Nov 04, 2009 8.063 8.063 7.313 7.357 250,095 -0.66(-8.24%)
Nov 03, 2009 7.929 8.206 7.866 8.018 134,335 +0.04(+0.45%)
Nov 02, 2009 8.081 8.259 7.607 7.982 192,177 -0.02(-0.22%)
Oct 30, 2009 8.081 8.259 7.554 8.000 227,711 -0.21(-2.61%)
Oct 29, 2009 8.259 8.348 8.000 8.215 210,244 +0.09(+1.10%)
Oct 28, 2009 6.795 8.607 6.795 8.125 450,664 +1.35(+19.89%)
Oct 27, 2009 6.911 7.384 6.697 6.777 158,294 -0.12(-1.81%)
Oct 26, 2009 7.179 7.581 6.848 6.902 153,884 -0.23(-3.25%)
Oct 23, 2009 7.438 7.473 7.125 7.134 169,473 -0.71(-9.10%)
Oct 22, 2009 7.456 7.884 7.366 7.848 145,073 +0.40(+5.40%)
Oct 21, 2009 7.473 7.848 7.402 7.447 212,042 -0.04(-0.60%)
Oct 20, 2009 7.545 7.607 7.465 7.491 149,708 -0.43(-5.41%)
Oct 19, 2009 7.866 8.027 7.634 7.920 100,451 +0.12(+1.49%)
Oct 16, 2009 8.116 8.116 7.500 7.804 198,323 -0.40(-4.90%)
Oct 15, 2009 8.259 8.366 7.982 8.206 91,103 -0.13(-1.61%)
Oct 14, 2009 7.875 8.384 7.857 8.340 191,317 +0.63(+8.23%)
Oct 13, 2009 7.840 7.911 7.545 7.706 179,516 -0.19(-2.38%)
Oct 12, 2009 8.196 8.536 7.840 7.893 77,729 -0.54(-6.46%)
Oct 09, 2009 8.036 8.456 7.991 8.438 100,535 +0.42(+5.23%)
Oct 08, 2009 8.161 8.428 8.009 8.018 114,753 -0.04(-0.55%)
Oct 07, 2009 7.822 8.107 7.688 8.063 98,419 +0.18(+2.27%)
Oct 06, 2009 7.848 8.098 7.688 7.884 91,582 +0.11(+1.38%)
Oct 05, 2009 7.500 7.884 7.438 7.777 145,249 +0.35(+4.69%)
Oct 02, 2009 7.616 7.697 7.411 7.429 128,343 -0.26(-3.37%)
Oct 01, 2009 8.223 8.277 7.652 7.688 159,362 -0.62(-7.42%)
Sep 30, 2009 8.438 8.527 8.000 8.304 198,091 -0.11(-1.27%)
Sep 29, 2009 9.366 9.375 8.348 8.411 172,196 -0.99(-10.54%)
Sep 28, 2009 8.732 9.420 8.634 9.402 149,883 +0.71(+8.11%)
Sep 25, 2009 8.652 8.840 8.465 8.697 191,553 +0.04(+0.41%)
Sep 24, 2009 8.857 9.116 8.616 8.661 179,508 -0.18(-2.02%)
Sep 23, 2009 9.054 9.125 8.777 8.840 244,941 -0.17(-1.88%)
Sep 22, 2009 8.848 9.331 8.840 9.009 361,638 +0.23(+2.64%)
Sep 21, 2009 9.054 9.277 8.581 8.777 294,342 -0.41(-4.47%)
Sep 18, 2009 9.170 9.484 9.081 9.188 366,741 +0.06(+0.68%)
Sep 17, 2009 8.893 9.143 8.804 9.125 109,075 +0.28(+3.12%)
Sep 16, 2009 8.741 9.081 8.741 8.849 231,590 +0.17(+1.96%)
Sep 15, 2009 8.482 8.706 8.433 8.679 114,150 +0.17(+1.99%)
Sep 14, 2009 8.197 8.670 8.051 8.509 88,627 +0.28(+3.36%)
Sep 11, 2009 8.215 8.465 8.098 8.232 119,129 +0.05(+0.66%)
Sep 10, 2009 8.107 8.357 7.991 8.179 185,473 +0.09(+1.10%)
Sep 09, 2009 7.938 8.304 7.598 8.090 128,180 +0.13(+1.57%)
Sep 08, 2009 8.188 8.357 7.920 7.965 150,702 -0.13(-1.55%)
Sep 04, 2009 7.697 8.197 7.590 8.090 178,273 +0.37(+4.74%)
Sep 03, 2009 7.536 7.857 7.366 7.723 143,369 +0.26(+3.47%)
Sep 02, 2009 7.518 7.750 7.367 7.465 117,490 -0.09(-1.18%)
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.