Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cts Corp (NY: CTS )

57.97 -0.76 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2003 10.42 10.45 9.968 9.977 142,353 -0.53(-5.04%)
Dec 30, 2003 10.28 10.57 10.17 10.51 104,777 +0.18(+1.76%)
Dec 29, 2003 9.977 10.32 9.838 10.32 181,083 +0.35(+3.48%)
Dec 26, 2003 9.838 10.19 9.838 9.977 57,517 -0.03(-0.35%)
Dec 24, 2003 10.32 10.37 10.01 10.01 40,227 -0.48(-4.55%)
Dec 23, 2003 10.19 10.49 10.12 10.49 169,902 +0.54(+5.41%)
Dec 22, 2003 9.760 9.899 9.673 9.951 138,319 +0.02(+0.17%)
Dec 19, 2003 9.803 9.994 9.673 9.934 229,610 +0.19(+1.96%)
Dec 18, 2003 9.699 9.847 9.699 9.743 275,255 +0.06(+0.63%)
Dec 17, 2003 9.803 9.803 9.639 9.682 233,760 -0.20(-2.02%)
Dec 16, 2003 10.02 10.02 9.613 9.881 310,527 -0.05(-0.52%)
Dec 15, 2003 10.41 10.41 9.916 9.934 157,569 -0.26(-2.55%)
Dec 12, 2003 10.19 10.37 10.00 10.19 83,798 +0.01(+0.09%)
Dec 11, 2003 9.847 10.31 9.812 10.19 67,546 +0.34(+3.44%)
Dec 10, 2003 9.786 9.890 9.786 9.847 108,580 +0.03(+0.27%)
Dec 09, 2003 9.977 10.15 9.717 9.821 117,341 -0.23(-2.25%)
Dec 08, 2003 9.864 10.09 9.864 10.05 233,875 +0.10(+0.96%)
Dec 05, 2003 10.02 10.02 9.855 9.951 59,707 -0.11(-1.12%)
Dec 04, 2003 10.20 10.24 9.907 10.06 109,387 -0.23(-2.19%)
Dec 03, 2003 10.63 10.63 10.28 10.29 164,600 -0.38(-3.58%)
Dec 02, 2003 10.64 10.64 10.42 10.67 159,182 +0.03(+0.24%)
Dec 01, 2003 10.72 10.83 10.67 10.64 112,499 +0.01(+0.08%)
Nov 28, 2003 10.60 10.80 10.60 10.64 43,224 +0.06(+0.57%)
Nov 26, 2003 10.69 10.69 10.28 10.58 145,581 -0.20(-1.85%)
Nov 25, 2003 10.65 10.84 10.61 10.78 114,344 +0.16(+1.47%)
Nov 24, 2003 9.890 10.62 9.890 10.62 160,681 +0.77(+7.84%)
Nov 21, 2003 9.769 9.847 9.370 9.847 186,039 +0.11(+1.16%)
Nov 20, 2003 9.873 9.873 9.691 9.734 132,556 -0.23(-2.26%)
Nov 19, 2003 9.977 10.10 9.838 9.960 218,890 -0.01(-0.09%)
Nov 18, 2003 9.951 10.32 9.899 9.968 119,070 -0.02(-0.17%)
Nov 17, 2003 9.725 10.05 9.717 9.986 109,157 -0.12(-1.20%)
Nov 14, 2003 10.55 10.55 10.06 10.11 103,509 -0.27(-2.59%)
Nov 13, 2003 10.37 10.63 10.29 10.38 120,799 +0.04(+0.42%)
Nov 12, 2003 10.28 10.45 10.11 10.33 141,777 +0.24(+2.41%)
Nov 11, 2003 10.08 10.14 10.02 10.09 85,412 -0.06(-0.60%)
Nov 10, 2003 10.57 10.57 10.09 10.15 157,107 -0.40(-3.78%)
Nov 07, 2003 10.51 10.58 10.50 10.55 172,553 +0.03(+0.33%)
Nov 06, 2003 10.41 10.51 10.24 10.51 167,251 +0.02(+0.17%)
Nov 05, 2003 10.31 10.59 10.24 10.50 139,818 +0.13(+1.25%)
Nov 04, 2003 10.38 10.76 10.25 10.37 122,609 -0.02(-0.17%)
Nov 03, 2003 9.803 10.38 9.803 10.38 365,163 +0.78(+8.13%)
Oct 31, 2003 9.864 9.977 9.673 9.604 293,698 -0.44(-4.40%)
Oct 30, 2003 10.19 10.19 9.760 10.05 275,255 -0.10(-1.03%)
Oct 29, 2003 10.04 10.41 10.04 10.15 321,131 +0.05(+0.51%)
Oct 28, 2003 10.24 10.24 9.986 10.10 303,265 -0.04(-0.43%)
Oct 27, 2003 9.951 10.66 9.951 10.14 239,523 +0.23(+2.27%)
Oct 24, 2003 10.52 10.56 9.717 9.916 334,848 -0.69(-6.54%)
Oct 23, 2003 11.84 11.84 10.28 10.61 545,324 -1.58(-12.95%)
Oct 22, 2003 12.24 12.32 11.81 12.19 189,036 -0.04(-0.35%)
Oct 21, 2003 12.28 12.40 12.15 12.23 106,044 +0.03(+0.28%)
Oct 20, 2003 12.17 12.35 12.15 12.20 160,220 +0.19(+1.59%)
Oct 17, 2003 12.15 12.18 11.80 12.01 139,011 -0.13(-1.07%)
Oct 16, 2003 12.06 12.24 12.06 12.14 80,686 +0.12(+1.01%)
Oct 15, 2003 12.48 12.48 12.02 12.02 109,502 -0.35(-2.81%)
Oct 14, 2003 11.93 12.39 11.93 12.36 140,970 +0.02(+0.14%)
Oct 13, 2003 12.35 12.95 12.30 12.35 262,922 +0.00(+0.00%)
Oct 10, 2003 12.36 12.41 11.97 12.35 191,457 -0.07(-0.56%)
Oct 09, 2003 11.76 12.68 11.76 12.41 251,972 +0.84(+7.27%)
Oct 08, 2003 12.02 12.02 11.55 11.57 175,781 -0.61(-4.99%)
Oct 07, 2003 11.70 12.18 11.70 12.18 138,550 +0.56(+4.78%)
Oct 06, 2003 11.66 11.66 11.45 11.63 180,276 -0.17(-1.47%)
Oct 03, 2003 11.30 11.89 11.30 11.80 120,683 +0.58(+5.18%)
Oct 02, 2003 11.15 11.54 11.15 11.22 105,353 +0.37(+3.44%)
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.