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

Cts Corp (NY: CTS )

53.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2004 12.09 12.09 11.41 11.65 180,426 -0.26(-2.17%)
Apr 29, 2004 12.32 12.46 11.79 11.91 118,268 -0.46(-3.75%)
Apr 28, 2004 12.66 12.66 12.28 12.38 115,244 -0.29(-2.26%)
Apr 27, 2004 13.04 13.08 12.38 12.66 164,635 -0.14(-1.12%)
Apr 26, 2004 13.08 13.21 12.72 12.80 162,955 -0.30(-2.32%)
Apr 23, 2004 12.59 13.11 12.50 13.11 271,144 +0.45(+3.53%)
Apr 22, 2004 12.63 12.75 12.38 12.66 113,116 +0.04(+0.28%)
Apr 21, 2004 12.23 12.63 12.23 12.63 154,107 +0.59(+4.90%)
Apr 20, 2004 12.46 12.75 11.96 12.04 111,772 -0.51(-4.06%)
Apr 19, 2004 12.32 12.55 12.07 12.54 91,165 +0.19(+1.52%)
Apr 16, 2004 12.50 12.50 12.06 12.36 127,340 -0.12(-0.93%)
Apr 15, 2004 12.10 12.55 11.83 12.47 175,611 +0.43(+3.56%)
Apr 14, 2004 12.20 12.71 11.92 12.04 82,093 -0.14(-1.17%)
Apr 13, 2004 12.77 12.77 12.19 12.19 103,597 -0.49(-3.87%)
Apr 12, 2004 12.59 12.81 12.49 12.68 126,780 +0.18(+1.43%)
Apr 08, 2004 12.72 12.77 12.46 12.50 87,021 -0.01(-0.07%)
Apr 07, 2004 12.46 12.81 12.24 12.51 101,133 -0.04(-0.28%)
Apr 06, 2004 12.59 12.63 12.13 12.54 111,436 -0.08(-0.64%)
Apr 05, 2004 12.39 12.68 12.32 12.63 151,643 +0.23(+1.87%)
Apr 02, 2004 12.21 12.41 12.17 12.39 92,733 +0.28(+2.28%)
Apr 01, 2004 11.63 12.12 11.63 12.12 130,924 +0.47(+4.06%)
Mar 31, 2004 12.22 12.22 11.52 11.64 96,429 -0.49(-4.05%)
Mar 30, 2004 11.71 12.13 11.56 12.13 123,084 +0.34(+2.88%)
Mar 29, 2004 11.52 11.90 11.38 11.79 153,323 +0.21(+1.85%)
Mar 26, 2004 11.34 11.69 11.33 11.58 98,669 +0.20(+1.73%)
Mar 25, 2004 11.21 11.52 11.16 11.38 207,866 +0.37(+3.32%)
Mar 24, 2004 11.01 11.32 10.87 11.02 190,842 +0.07(+0.65%)
Mar 23, 2004 11.25 11.28 10.80 10.95 248,744 -0.33(-2.93%)
Mar 22, 2004 11.61 11.61 10.83 11.28 199,466 -0.38(-3.29%)
Mar 19, 2004 12.14 12.14 11.62 11.66 117,148 -0.46(-3.83%)
Mar 18, 2004 12.14 12.23 11.63 12.13 91,837 +0.07(+0.59%)
Mar 17, 2004 12.27 12.32 11.93 12.05 111,660 -0.21(-1.68%)
Mar 16, 2004 12.04 12.28 11.83 12.26 160,379 +0.22(+1.85%)
Mar 15, 2004 12.35 12.35 11.70 12.04 211,897 -0.46(-3.64%)
Mar 12, 2004 12.27 12.49 12.02 12.49 86,797 +0.25(+2.04%)
Mar 11, 2004 12.14 12.55 12.14 12.24 110,428 +0.01(+0.07%)
Mar 10, 2004 12.32 12.72 12.15 12.23 163,291 +0.00(+0.00%)
Mar 09, 2004 12.45 12.46 12.19 12.23 205,402 -0.22(-1.79%)
Mar 08, 2004 12.95 12.99 12.41 12.46 210,554 -0.27(-2.11%)
Mar 05, 2004 12.59 13.04 12.54 12.72 93,853 -0.12(-0.90%)
Mar 04, 2004 12.82 12.94 12.28 12.84 145,483 +0.03(+0.21%)
Mar 03, 2004 12.86 12.88 12.28 12.81 172,587 -0.13(-1.03%)
Mar 02, 2004 13.07 13.10 12.46 12.95 163,851 -0.12(-0.96%)
Mar 01, 2004 12.72 13.09 12.71 13.07 117,260 +0.28(+2.16%)
Feb 27, 2004 13.39 13.39 12.79 12.79 294,551 +0.21(+1.70%)
Feb 26, 2004 12.23 12.72 12.21 12.58 118,716 +0.26(+2.10%)
Feb 25, 2004 11.74 12.32 11.71 12.32 129,020 +0.53(+4.47%)
Feb 24, 2004 11.61 12.05 11.56 11.79 144,027 +0.05(+0.46%)
Feb 23, 2004 12.41 12.42 11.54 11.74 234,185 -0.46(-3.73%)
Feb 20, 2004 12.60 12.68 12.20 12.20 167,099 -0.37(-2.91%)
Feb 19, 2004 13.17 13.29 12.56 12.56 86,797 -0.51(-3.89%)
Feb 18, 2004 13.17 13.30 12.83 13.07 142,571 -0.01(-0.07%)
Feb 17, 2004 12.95 13.61 12.95 13.08 129,132 +0.36(+2.81%)
Feb 13, 2004 13.26 13.35 12.65 12.72 378,997 -0.54(-4.04%)
Feb 12, 2004 13.39 13.53 13.23 13.26 134,956 -0.13(-1.00%)
Feb 11, 2004 13.48 13.63 13.30 13.39 115,580 -0.09(-0.66%)
Feb 10, 2004 13.11 13.48 13.02 13.48 273,608 +0.46(+3.57%)
Feb 09, 2004 13.12 13.22 12.90 13.02 380,229 -0.11(-0.82%)
Feb 06, 2004 11.89 13.17 11.89 13.13 246,505 +1.30(+11.03%)
Feb 05, 2004 11.61 11.95 11.61 11.82 118,156 +0.21(+1.85%)
Feb 04, 2004 12.28 12.28 11.52 11.61 311,799 -0.71(-5.80%)
Feb 03, 2004 12.47 12.55 12.32 12.32 150,971 -0.21(-1.71%)
Feb 02, 2004 12.35 12.88 12.11 12.54 147,611 +0.19(+1.52%)
Jan 30, 2004 12.59 12.59 12.22 12.35 205,738 -0.29(-2.33%)
Jan 29, 2004 12.95 12.95 12.52 12.64 257,928 -0.08(-0.63%)
Jan 28, 2004 12.97 12.97 12.67 12.72 190,506 -0.24(-1.86%)
Jan 27, 2004 13.17 13.18 12.14 12.96 718,123 -1.08(-7.69%)
Jan 26, 2004 13.66 14.05 13.46 14.04 143,467 +0.03(+0.19%)
Jan 23, 2004 13.39 14.02 13.39 14.02 199,242 +0.57(+4.25%)
Jan 22, 2004 13.93 14.05 13.39 13.45 186,474 -0.62(-4.38%)
Jan 21, 2004 14.04 14.15 13.62 14.06 227,465 +0.03(+0.19%)
Jan 20, 2004 13.79 14.06 13.61 14.04 185,690 +0.34(+2.48%)
Jan 16, 2004 13.45 13.95 13.39 13.70 143,467 +0.34(+2.54%)
Jan 15, 2004 13.48 13.54 12.98 13.36 106,060 -0.04(-0.27%)
Jan 14, 2004 13.13 13.51 13.13 13.39 184,906 +0.27(+2.04%)
Jan 13, 2004 13.13 13.30 12.93 13.13 224,441 +0.09(+0.69%)
Jan 12, 2004 12.68 13.17 12.63 13.04 269,800 +0.88(+7.27%)
Jan 09, 2004 12.23 12.76 12.15 12.15 225,897 -0.42(-3.34%)
Jan 08, 2004 12.81 12.81 12.55 12.57 209,658 -0.27(-2.09%)
Jan 07, 2004 12.10 12.87 12.10 12.84 318,854 +0.83(+6.91%)
Jan 06, 2004 11.61 12.70 11.61 12.01 546,768 +0.98(+8.91%)
Jan 05, 2004 10.85 11.04 10.73 11.03 142,459 +0.41(+3.87%)
Jan 02, 2004 10.36 10.80 10.36 10.62 80,861 +0.35(+3.39%)
Dec 31, 2003 10.72 10.75 10.26 10.27 138,316 -0.54(-5.04%)
Dec 30, 2003 10.58 10.88 10.46 10.81 101,805 +0.19(+1.76%)
Dec 29, 2003 10.27 10.63 10.13 10.63 175,947 +0.36(+3.48%)
Dec 26, 2003 10.13 10.48 10.13 10.27 55,886 -0.04(-0.35%)
Dec 24, 2003 10.63 10.67 10.30 10.30 39,086 -0.49(-4.55%)
Dec 23, 2003 10.49 10.79 10.41 10.79 165,083 +0.55(+5.40%)
Dec 22, 2003 10.04 10.19 9.956 10.24 134,396 +0.02(+0.18%)
Dec 19, 2003 10.09 10.29 9.956 10.22 223,097 +0.20(+1.96%)
Dec 18, 2003 9.982 10.13 9.982 10.03 267,448 +0.06(+0.63%)
Dec 17, 2003 10.09 10.09 9.920 9.965 227,129 -0.21(-2.02%)
Dec 16, 2003 10.31 10.31 9.893 10.17 301,719 -0.05(-0.52%)
Dec 15, 2003 10.71 10.71 10.21 10.22 153,099 -0.27(-2.55%)
Dec 12, 2003 10.49 10.67 10.29 10.49 81,421 +0.01(+0.09%)
Dec 11, 2003 10.13 10.61 10.10 10.48 65,630 +0.35(+3.44%)
Dec 10, 2003 10.07 10.18 10.07 10.13 105,501 +0.03(+0.27%)
Dec 09, 2003 10.27 10.45 10.00 10.11 114,012 -0.23(-2.25%)
Dec 08, 2003 10.15 10.38 10.15 10.34 227,241 +0.10(+0.96%)
Dec 05, 2003 10.31 10.31 10.14 10.24 58,014 -0.12(-1.12%)
Dec 04, 2003 10.50 10.54 10.20 10.36 106,284 -0.23(-2.19%)
Dec 03, 2003 10.94 10.94 10.58 10.59 159,931 -0.39(-3.58%)
Dec 02, 2003 10.96 10.96 10.72 10.98 154,667 +0.03(+0.24%)
Dec 01, 2003 11.04 11.14 10.98 10.96 109,308 +0.01(+0.08%)
Nov 28, 2003 10.91 11.12 10.91 10.95 41,998 +0.06(+0.57%)
Nov 26, 2003 11.00 11.00 10.58 10.88 141,451 -0.21(-1.85%)
Nov 25, 2003 10.96 11.16 10.92 11.09 111,100 +0.16(+1.47%)
Nov 24, 2003 10.18 10.93 10.18 10.93 156,123 +0.79(+7.84%)
Nov 21, 2003 10.05 10.13 9.643 10.13 180,762 +0.12(+1.16%)
Nov 20, 2003 10.16 10.16 9.973 10.02 128,796 -0.23(-2.27%)
Nov 19, 2003 10.27 10.39 10.13 10.25 212,681 -0.01(-0.09%)
Nov 18, 2003 10.24 10.63 10.19 10.26 115,692 -0.02(-0.17%)
Nov 17, 2003 10.01 10.34 10.00 10.28 106,060 -0.12(-1.20%)
Nov 14, 2003 10.86 10.86 10.36 10.40 100,573 -0.28(-2.59%)
Nov 13, 2003 10.67 10.94 10.59 10.68 117,372 +0.04(+0.42%)
Nov 12, 2003 10.58 10.75 10.40 10.63 137,756 +0.25(+2.41%)
Nov 11, 2003 10.38 10.44 10.31 10.38 82,989 -0.06(-0.60%)
Nov 10, 2003 10.88 10.88 10.38 10.45 152,651 -0.41(-3.78%)
Nov 07, 2003 10.81 10.89 10.80 10.86 167,659 +0.04(+0.33%)
Nov 06, 2003 10.71 10.82 10.54 10.82 162,507 +0.02(+0.16%)
Nov 05, 2003 10.61 10.90 10.54 10.80 135,852 +0.13(+1.26%)
Nov 04, 2003 10.69 11.07 10.55 10.67 119,132 -0.02(-0.17%)
Nov 03, 2003 10.09 10.69 10.09 10.69 354,805 +0.80(+8.13%)
Oct 31, 2003 10.15 10.27 9.956 9.884 285,367 -0.46(-4.40%)
Oct 30, 2003 10.48 10.48 10.04 10.34 267,448 -0.11(-1.03%)
Oct 29, 2003 10.33 10.71 10.33 10.45 312,023 +0.05(+0.51%)
Oct 28, 2003 10.54 10.54 10.28 10.39 294,663 -0.04(-0.43%)
Oct 27, 2003 10.24 10.97 10.24 10.44 232,729 +0.23(+2.28%)
Oct 24, 2003 10.83 10.87 10.00 10.21 325,350 -0.71(-6.54%)
Oct 23, 2003 12.19 12.19 10.58 10.92 529,857 -1.62(-12.95%)
Oct 22, 2003 12.60 12.68 12.15 12.54 183,674 -0.04(-0.35%)
Oct 21, 2003 12.63 12.76 12.51 12.59 103,037 +0.04(+0.28%)
Oct 20, 2003 12.53 12.71 12.51 12.55 155,675 +0.20(+1.59%)
Oct 17, 2003 12.51 12.54 12.14 12.36 135,068 -0.13(-1.07%)
Oct 16, 2003 12.41 12.60 12.41 12.49 78,397 +0.12(+1.01%)
Oct 15, 2003 12.85 12.85 12.37 12.37 106,396 -0.36(-2.81%)
Oct 14, 2003 12.28 12.75 12.28 12.72 136,972 +0.02(+0.14%)
Oct 13, 2003 12.71 13.33 12.66 12.71 255,464 +0.00(+0.00%)
Oct 10, 2003 12.72 12.78 12.32 12.71 186,026 -0.07(-0.56%)
Oct 09, 2003 12.10 13.05 12.10 12.78 244,825 +0.87(+7.27%)
Oct 08, 2003 12.37 12.37 11.88 11.91 170,795 -0.62(-4.99%)
Oct 07, 2003 12.04 12.54 12.04 12.54 134,620 +0.57(+4.78%)
Oct 06, 2003 12.00 12.00 11.79 11.96 175,163 -0.18(-1.47%)
Oct 03, 2003 11.63 12.23 11.63 12.14 117,260 +0.60(+5.18%)
Oct 02, 2003 11.47 11.88 11.47 11.54 102,365 +0.38(+3.44%)
Oct 01, 2003 11.08 11.29 10.94 11.16 140,220 +0.17(+1.54%)
Sep 30, 2003 11.18 11.23 10.94 10.99 148,843 -0.10(-0.89%)
Sep 29, 2003 11.10 11.15 10.86 11.09 360,965 +0.19(+1.72%)
Sep 26, 2003 11.58 11.58 10.89 10.90 207,082 -0.77(-6.58%)
Sep 25, 2003 11.72 11.76 11.49 11.67 208,314 -0.05(-0.46%)
Sep 24, 2003 12.07 12.13 11.72 11.72 145,259 -0.46(-3.81%)
Sep 23, 2003 11.92 12.27 11.91 12.19 231,833 +0.27(+2.25%)
Sep 22, 2003 11.92 11.92 11.65 11.92 105,277 -0.31(-2.55%)
Sep 19, 2003 12.07 12.23 12.03 12.23 143,355 +0.13(+1.11%)
Sep 18, 2003 12.03 12.23 12.03 12.10 191,066 -0.09(-0.73%)
Sep 17, 2003 11.97 12.19 11.97 12.19 100,237 +0.06(+0.52%)
Sep 16, 2003 11.86 12.22 11.92 12.13 111,884 +0.27(+2.26%)
Sep 15, 2003 11.84 12.05 11.68 11.86 84,557 +0.02(+0.15%)
Sep 12, 2003 11.86 11.97 11.47 11.84 97,325 -0.01(-0.08%)
Sep 11, 2003 12.41 12.41 11.20 11.85 406,548 -0.77(-6.09%)
Sep 10, 2003 12.95 13.08 12.62 12.62 308,551 -0.33(-2.55%)
Sep 09, 2003 13.04 13.13 12.86 12.95 168,331 +0.00(+0.00%)
Sep 08, 2003 12.75 13.05 12.75 12.95 203,274 +0.21(+1.68%)
Sep 05, 2003 12.50 12.90 12.46 12.73 231,833 +0.16(+1.28%)
Sep 04, 2003 12.01 12.60 11.98 12.57 264,536 +0.35(+2.85%)
Sep 03, 2003 11.79 12.46 11.79 12.22 277,528 +0.48(+4.11%)
Sep 02, 2003 11.59 11.78 11.53 11.74 277,864 +0.24(+2.10%)
Aug 29, 2003 11.29 11.57 11.25 11.50 100,237 +0.02(+0.16%)
Aug 28, 2003 10.98 11.48 10.89 11.48 273,608 +0.54(+4.98%)
Aug 27, 2003 10.88 10.98 10.68 10.94 352,790 +0.13(+1.24%)
Aug 26, 2003 10.53 10.89 10.40 10.80 194,090 +0.37(+3.51%)
Aug 25, 2003 10.80 10.83 10.30 10.44 122,636 -0.28(-2.58%)
Aug 22, 2003 10.80 10.89 10.63 10.71 283,239 -0.09(-0.83%)
Aug 21, 2003 10.56 10.85 10.54 10.80 266,104 +0.33(+3.15%)
Aug 20, 2003 10.14 10.54 10.09 10.47 310,007 +0.33(+3.26%)
Aug 19, 2003 9.929 10.14 9.884 10.14 217,385 +0.30(+3.08%)
Aug 18, 2003 9.777 9.866 9.643 9.840 122,300 +0.15(+1.57%)
Aug 15, 2003 9.813 9.813 9.581 9.688 47,934 -0.13(-1.36%)
Aug 14, 2003 9.929 10.00 9.723 9.822 85,117 -0.09(-0.90%)
Aug 13, 2003 9.991 10.04 9.786 9.911 101,245 +0.01(+0.09%)
Aug 12, 2003 9.581 9.911 9.509 9.902 136,300 +0.41(+4.33%)
Aug 11, 2003 9.786 9.866 9.465 9.491 193,530 -0.21(-2.12%)
Aug 08, 2003 9.866 9.929 9.643 9.697 165,643 -0.17(-1.72%)
Aug 07, 2003 9.848 9.911 9.759 9.866 161,051 +0.11(+1.10%)
Aug 06, 2003 9.688 9.822 9.607 9.759 232,169 +0.16(+1.67%)
Aug 05, 2003 9.866 9.884 9.598 9.598 179,418 -0.27(-2.71%)
Aug 04, 2003 9.911 9.973 9.723 9.866 82,093 -0.02(-0.18%)
Aug 01, 2003 10.45 10.45 9.857 9.884 109,196 -0.43(-4.16%)
Jul 31, 2003 10.06 10.35 10.04 10.31 101,245 +0.34(+3.40%)
Jul 30, 2003 10.27 10.31 9.822 9.973 86,573 -0.38(-3.62%)
Jul 29, 2003 10.42 10.42 10.11 10.35 69,438 +0.20(+1.93%)
Jul 28, 2003 10.27 10.47 10.01 10.15 239,785 +0.20(+1.97%)
Jul 25, 2003 9.465 10.01 9.420 9.956 122,636 +0.58(+6.19%)
Jul 24, 2003 9.822 9.857 9.331 9.375 180,762 -0.44(-4.46%)
Jul 23, 2003 9.911 9.956 9.706 9.813 142,907 -0.04(-0.45%)
Jul 22, 2003 9.598 9.875 9.598 9.857 76,493 +0.25(+2.60%)
Jul 21, 2003 9.822 9.822 9.491 9.607 103,933 -0.21(-2.18%)
Jul 18, 2003 9.688 9.911 9.598 9.822 191,402 +0.22(+2.33%)
Jul 17, 2003 10.04 10.05 9.509 9.598 221,641 -0.47(-4.70%)
Jul 16, 2003 10.42 10.42 9.911 10.07 173,707 -0.35(-3.34%)
Jul 15, 2003 10.13 10.54 10.00 10.42 118,828 +0.38(+3.73%)
Jul 14, 2003 10.27 10.67 10.00 10.04 157,691 -0.09(-0.88%)
Jul 11, 2003 9.732 10.45 9.732 10.13 88,925 -0.04(-0.44%)
Jul 10, 2003 10.49 10.49 9.991 10.18 114,124 -0.31(-2.98%)
Jul 09, 2003 10.20 10.50 10.07 10.49 148,171 +0.29(+2.89%)
Jul 08, 2003 9.902 10.23 9.866 10.20 171,243 +0.30(+3.07%)
Jul 07, 2003 9.741 10.13 9.697 9.893 142,795 +0.08(+0.82%)
Jul 03, 2003 10.09 10.09 9.813 9.813 66,638 -0.37(-3.60%)
Jul 02, 2003 9.643 10.18 9.581 10.18 273,944 +0.63(+6.54%)
Jul 01, 2003 9.241 9.572 8.938 9.554 105,277 +0.22(+2.39%)
Jun 30, 2003 9.340 9.572 9.179 9.331 252,552 +0.08(+0.87%)
Jun 27, 2003 9.107 9.286 9.063 9.250 136,076 +0.10(+1.07%)
Jun 26, 2003 9.018 9.241 8.920 9.152 88,589 +0.13(+1.49%)
Jun 25, 2003 8.759 9.054 8.759 9.018 174,939 +0.14(+1.61%)
Jun 24, 2003 8.929 8.929 8.723 8.875 125,884 -0.05(-0.60%)
Jun 23, 2003 9.107 9.107 8.723 8.929 124,764 -0.17(-1.86%)
Jun 20, 2003 8.813 9.152 8.795 9.098 126,220 +0.38(+4.30%)
Jun 19, 2003 8.840 8.911 8.706 8.723 78,061 -0.03(-0.31%)
Jun 18, 2003 8.688 8.750 8.607 8.750 167,547 +0.06(+0.72%)
Jun 17, 2003 8.741 8.920 8.679 8.688 171,467 -0.05(-0.61%)
Jun 16, 2003 8.661 8.840 8.661 8.741 158,251 +0.13(+1.56%)
Jun 13, 2003 8.652 8.804 8.581 8.607 71,453 -0.12(-1.43%)
Jun 12, 2003 9.063 9.063 8.661 8.732 145,483 -0.33(-3.65%)
Jun 11, 2003 8.706 9.107 8.527 9.063 129,804 -0.31(-3.33%)
Jun 10, 2003 9.313 9.411 9.215 9.375 64,510 -0.01(-0.10%)
Jun 09, 2003 9.607 9.616 9.375 9.384 135,628 -0.26(-2.69%)
Jun 06, 2003 9.643 9.911 9.518 9.643 107,068 +0.04(+0.47%)
Jun 05, 2003 9.536 9.732 9.295 9.598 77,277 +0.06(+0.66%)
Jun 04, 2003 9.286 9.536 9.152 9.536 101,917 +0.34(+3.69%)
Jun 03, 2003 8.991 9.197 8.929 9.197 112,332 +0.03(+0.29%)
Jun 02, 2003 9.107 9.232 9.063 9.170 134,956 +0.23(+2.60%)
May 30, 2003 8.857 8.982 8.688 8.938 149,739 +0.08(+0.91%)
May 29, 2003 8.393 8.857 8.375 8.857 158,475 +0.38(+4.42%)
May 28, 2003 8.393 8.616 8.259 8.482 220,745 +0.05(+0.64%)
May 27, 2003 8.054 8.482 8.045 8.429 153,099 +0.55(+7.03%)
May 23, 2003 7.277 7.947 7.214 7.875 150,075 +0.69(+9.57%)
May 22, 2003 7.206 7.250 7.125 7.188 99,565 -0.06(-0.86%)
May 21, 2003 7.143 7.250 6.857 7.250 210,890 +0.02(+0.25%)
May 20, 2003 7.456 7.536 7.009 7.232 85,453 -0.19(-2.53%)
May 19, 2003 7.679 7.750 6.750 7.420 147,611 -0.17(-2.24%)
May 16, 2003 8.081 8.259 7.590 7.590 265,768 -0.53(-6.49%)
May 15, 2003 8.188 8.259 8.036 8.116 86,125 +0.02(+0.22%)
May 14, 2003 8.393 8.393 8.098 8.098 86,685 -0.21(-2.47%)
May 13, 2003 8.259 8.465 8.081 8.304 174,603 +0.09(+1.09%)
May 12, 2003 8.036 8.438 8.027 8.215 147,387 +0.24(+3.02%)
May 09, 2003 7.509 7.973 7.509 7.973 60,702 +0.38(+4.94%)
May 08, 2003 7.152 7.598 7.143 7.598 84,893 +0.37(+5.06%)
May 07, 2003 7.563 7.625 7.188 7.232 67,086 -0.42(-5.48%)
May 06, 2003 7.706 7.902 7.456 7.652 213,353 +0.15(+2.02%)
May 05, 2003 7.973 7.973 7.339 7.500 262,632 -0.21(-2.78%)
May 02, 2003 7.206 7.723 7.197 7.715 74,813 +0.46(+6.27%)
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.