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

Cts Corp (NY: CTS )

52.85 -0.31 (-0.58%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 23, 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 (%)
Jan 31, 2008 8.920 9.715 8.643 9.465 947,157 +0.89(+10.42%)
Jan 30, 2008 8.643 8.857 8.572 8.572 252,608 -0.13(-1.44%)
Jan 29, 2008 8.750 8.786 8.634 8.697 151,643 -0.02(-0.20%)
Jan 28, 2008 8.661 8.715 8.491 8.715 249,080 +0.05(+0.62%)
Jan 25, 2008 8.500 8.759 8.482 8.661 167,771 +0.21(+2.43%)
Jan 24, 2008 8.697 8.706 8.375 8.456 217,945 -0.20(-2.27%)
Jan 23, 2008 8.125 8.661 8.027 8.652 398,372 +0.35(+4.19%)
Jan 22, 2008 8.447 8.509 8.268 8.304 275,843 -0.14(-1.69%)
Jan 21, 2008 8.527 8.652 8.384 8.447 0 +0.00(+0.00%)
Jan 18, 2008 8.527 8.652 8.384 8.447 301,517 -0.03(-0.32%)
Jan 17, 2008 8.670 8.750 8.456 8.473 201,818 -0.19(-2.17%)
Jan 16, 2008 8.777 8.795 8.643 8.661 271,427 -0.12(-1.42%)
Jan 15, 2008 8.768 8.840 8.723 8.786 297,015 +0.00(+0.00%)
Jan 14, 2008 8.616 8.822 8.572 8.786 282,232 +0.33(+3.91%)
Jan 11, 2008 8.473 8.581 8.384 8.456 202,490 -0.07(-0.84%)
Jan 10, 2008 8.527 8.598 8.322 8.527 214,249 -0.07(-0.83%)
Jan 09, 2008 8.313 8.625 8.197 8.598 202,266 +0.26(+3.10%)
Jan 08, 2008 8.598 8.688 8.331 8.340 191,850 -0.25(-2.91%)
Jan 07, 2008 8.527 8.652 8.447 8.590 226,468 +0.12(+1.37%)
Jan 04, 2008 8.616 8.679 8.393 8.473 250,021 -0.23(-2.67%)
Jan 03, 2008 8.875 8.929 8.661 8.706 249,752 -0.18(-2.01%)
Jan 02, 2008 8.866 8.991 8.857 8.884 370,000 +0.02(+0.20%)
Jan 01, 2008 8.965 9.063 8.866 8.866 0 +0.00(+0.00%)
Dec 31, 2007 8.965 9.063 8.866 8.866 226,219 -0.14(-1.59%)
Dec 28, 2007 9.170 9.170 9.009 9.009 284,919 -0.02(-0.20%)
Dec 27, 2007 9.161 9.197 9.027 9.027 271,480 -0.15(-1.65%)
Dec 26, 2007 9.107 9.197 9.107 9.179 285,255 +0.03(+0.29%)
Dec 24, 2007 9.107 9.197 9.081 9.152 186,474 +0.04(+0.49%)
Dec 21, 2007 9.250 9.250 8.911 9.107 642,102 -0.02(-0.20%)
Dec 20, 2007 9.161 9.188 9.081 9.125 304,463 +0.04(+0.49%)
Dec 19, 2007 9.063 9.152 8.991 9.081 257,032 -0.02(-0.20%)
Dec 18, 2007 9.045 9.125 8.813 9.098 203,834 +0.08(+0.89%)
Dec 17, 2007 9.018 9.170 8.982 9.018 155,339 -0.05(-0.59%)
Dec 14, 2007 9.304 9.384 9.072 9.072 171,314 -0.34(-3.61%)
Dec 13, 2007 9.295 9.465 9.295 9.411 131,932 +0.06(+0.67%)
Dec 12, 2007 9.545 9.545 9.331 9.348 236,425 +0.02(+0.19%)
Dec 11, 2007 9.527 9.625 9.295 9.331 205,267 -0.15(-1.60%)
Dec 10, 2007 9.331 9.545 9.331 9.482 293,879 +0.16(+1.72%)
Dec 07, 2007 9.277 9.438 9.259 9.322 180,762 +0.05(+0.58%)
Dec 06, 2007 9.206 9.313 9.206 9.268 227,689 +0.01(+0.10%)
Dec 05, 2007 9.268 9.322 9.125 9.259 107,516 +0.11(+1.17%)
Dec 04, 2007 9.250 9.322 9.152 9.152 128,058 -0.17(-1.82%)
Dec 03, 2007 9.357 9.500 9.322 9.322 152,343 -0.12(-1.23%)
Nov 30, 2007 9.375 9.536 9.375 9.438 236,425 +0.13(+1.34%)
Nov 29, 2007 9.447 9.473 9.304 9.313 185,018 -0.11(-1.14%)
Nov 28, 2007 9.384 9.420 9.304 9.420 434,099 +0.12(+1.25%)
Nov 27, 2007 9.411 9.509 9.295 9.304 248,632 -0.10(-1.04%)
Nov 26, 2007 9.884 10.00 9.384 9.402 185,354 -0.42(-4.27%)
Nov 23, 2007 9.759 9.920 9.697 9.822 103,933 +0.13(+1.38%)
Nov 21, 2007 9.804 9.884 9.688 9.688 177,850 -0.15(-1.54%)
Nov 20, 2007 9.920 10.04 9.688 9.840 261,624 -0.12(-1.17%)
Nov 19, 2007 9.920 10.05 9.822 9.956 170,123 -0.04(-0.45%)
Nov 16, 2007 10.10 10.16 9.902 10.00 182,330 -0.19(-1.84%)
Nov 15, 2007 10.05 10.19 9.982 10.19 230,601 +0.10(+0.97%)
Nov 14, 2007 10.31 10.31 10.08 10.09 180,426 -0.18(-1.74%)
Nov 13, 2007 10.17 10.28 10.05 10.27 279,656 +0.16(+1.59%)
Nov 12, 2007 9.956 10.14 9.938 10.11 291,527 +0.16(+1.62%)
Nov 09, 2007 10.15 10.19 9.875 9.947 283,575 -0.37(-3.55%)
Nov 08, 2007 10.31 10.44 10.23 10.31 254,316 +0.06(+0.61%)
Nov 07, 2007 10.63 10.70 10.25 10.25 290,519 -0.45(-4.17%)
Nov 06, 2007 10.58 10.71 10.41 10.70 217,050 +0.05(+0.50%)
Nov 05, 2007 10.71 10.83 10.63 10.64 197,114 -0.12(-1.16%)
Nov 02, 2007 10.84 10.84 10.64 10.77 267,448 -0.01(-0.08%)
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.