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

Cts Corp (NY: CTS )

53.65 +1.10 (+2.09%)
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 31, 2008 5.018 5.188 4.660 4.920 290,579 -0.11(-2.13%)
Dec 30, 2008 5.000 5.134 4.679 5.027 204,809 +0.07(+1.44%)
Dec 29, 2008 5.223 5.268 4.839 4.955 93,419 -0.29(-5.61%)
Dec 26, 2008 5.027 5.268 4.973 5.250 79,449 +0.25(+5.00%)
Dec 24, 2008 5.089 5.295 4.973 5.000 57,377 +0.03(+0.54%)
Dec 23, 2008 5.259 5.393 4.955 4.973 96,115 -0.25(-4.79%)
Dec 22, 2008 5.768 5.768 4.866 5.223 279,659 -0.61(-10.41%)
Dec 19, 2008 5.688 6.134 5.607 5.831 398,217 +0.40(+7.40%)
Dec 18, 2008 5.804 6.018 5.402 5.429 236,288 -0.38(-6.46%)
Dec 17, 2008 5.447 5.804 5.192 5.804 241,498 +0.33(+6.04%)
Dec 16, 2008 5.411 5.518 5.098 5.473 307,798 +0.14(+2.68%)
Dec 15, 2008 5.607 5.750 5.179 5.331 146,067 -0.27(-4.78%)
Dec 12, 2008 5.107 5.813 5.072 5.598 0 +0.25(+4.67%)
Dec 11, 2008 5.679 5.795 5.161 5.348 217,660 -0.39(-6.84%)
Dec 10, 2008 5.072 5.795 5.072 5.741 471,675 +0.67(+13.20%)
Dec 09, 2008 5.545 5.947 5.018 5.072 259,160 -0.54(-9.70%)
Dec 08, 2008 5.205 5.786 5.205 5.616 214,081 +0.46(+8.82%)
Dec 05, 2008 4.830 5.161 4.607 5.161 148,221 +0.31(+6.45%)
Dec 04, 2008 4.866 5.188 4.732 4.848 212,871 -0.10(-1.99%)
Dec 03, 2008 4.804 5.322 4.545 4.947 306,860 +0.21(+4.53%)
Dec 02, 2008 4.411 4.750 4.241 4.732 238,039 +0.41(+9.50%)
Dec 01, 2008 4.795 4.884 4.277 4.322 173,470 -0.62(-12.48%)
Nov 28, 2008 5.250 5.295 4.598 4.938 213,552 -0.23(-4.49%)
Nov 26, 2008 4.223 5.286 4.116 5.170 248,842 +0.84(+19.38%)
Nov 25, 2008 4.402 4.455 4.197 4.330 216,849 -0.07(-1.62%)
Nov 24, 2008 4.304 4.563 4.286 4.402 314,771 +0.14(+3.35%)
Nov 21, 2008 4.107 4.295 3.563 4.259 494,496 +0.21(+5.30%)
Nov 20, 2008 4.000 4.705 4.000 4.045 357,671 -0.13(-3.21%)
Nov 19, 2008 4.697 5.080 4.179 4.179 421,514 -0.53(-11.20%)
Nov 18, 2008 5.214 5.250 4.643 4.705 376,982 -0.52(-9.91%)
Nov 17, 2008 4.616 5.741 4.616 5.223 535,659 +0.58(+12.50%)
Nov 14, 2008 5.063 5.134 4.643 4.643 0 -0.48(-9.41%)
Nov 13, 2008 4.518 5.125 4.268 5.125 291,947 +0.53(+11.46%)
Nov 12, 2008 5.197 5.197 4.536 4.598 240,825 -0.69(-13.01%)
Nov 11, 2008 5.572 5.572 5.197 5.286 200,328 -0.35(-6.18%)
Nov 10, 2008 5.973 6.054 5.581 5.634 158,497 -0.21(-3.52%)
Nov 07, 2008 6.116 6.116 5.643 5.839 240,020 -0.22(-3.68%)
Nov 06, 2008 6.125 6.286 6.045 6.063 140,228 -0.10(-1.59%)
Nov 05, 2008 6.509 6.625 6.098 6.161 390,152 -0.46(-6.88%)
Nov 04, 2008 6.598 6.795 6.393 6.616 415,027 +0.22(+3.49%)
Nov 03, 2008 6.232 6.581 6.179 6.393 354,257 +0.15(+2.43%)
Oct 31, 2008 6.027 6.241 5.714 6.241 592,571 +0.21(+3.40%)
Oct 30, 2008 6.839 6.893 5.518 6.036 790,648 -0.46(-7.14%)
Oct 29, 2008 8.822 8.822 5.982 6.500 1,247,029 -2.79(-30.07%)
Oct 28, 2008 8.429 9.340 8.429 9.295 399,716 +0.87(+10.28%)
Oct 27, 2008 8.857 8.893 8.429 8.429 289,636 -0.59(-6.53%)
Oct 24, 2008 8.795 9.286 8.572 9.018 440,976 -0.34(-3.63%)
Oct 23, 2008 9.161 9.402 8.670 9.357 390,677 +0.25(+2.75%)
Oct 22, 2008 8.706 9.295 8.536 9.107 326,184 +0.10(+1.09%)
Oct 21, 2008 9.009 9.197 8.822 9.009 165,218 -0.11(-1.18%)
Oct 20, 2008 9.322 9.322 8.715 9.116 212,115 -0.11(-1.16%)
Oct 17, 2008 9.250 9.679 9.125 9.223 238,785 -0.38(-3.91%)
Oct 16, 2008 8.893 9.634 8.554 9.598 220,409 +0.67(+7.50%)
Oct 15, 2008 9.572 9.674 8.929 8.929 150,489 -0.76(-7.83%)
Oct 14, 2008 10.09 10.13 9.179 9.688 349,715 -0.15(-1.54%)
Oct 13, 2008 9.357 9.840 9.206 9.840 354,631 +0.71(+7.83%)
Oct 10, 2008 8.973 9.420 8.179 9.125 453,951 -0.13(-1.45%)
Oct 09, 2008 9.509 9.732 9.179 9.259 404,719 -0.25(-2.63%)
Oct 08, 2008 9.438 10.13 9.357 9.509 292,561 -0.21(-2.11%)
Oct 07, 2008 10.24 10.24 9.670 9.715 240,559 -0.41(-4.06%)
Oct 06, 2008 10.23 10.33 9.438 10.13 316,811 -0.25(-2.41%)
Oct 03, 2008 10.56 10.85 10.33 10.38 0 -0.04(-0.43%)
Oct 02, 2008 10.83 10.84 10.42 10.42 223,827 -0.51(-4.66%)
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.