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

Cts Corp (NY: CTS )

51.78 -0.21 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2004 9.929 9.929 9.706 9.732 186,698 +0.00(+0.00%)
May 27, 2004 9.750 9.893 9.652 9.732 312,359 -0.02(-0.18%)
May 26, 2004 9.598 9.813 9.527 9.750 356,261 -0.06(-0.64%)
May 25, 2004 9.420 9.822 9.313 9.813 326,022 +0.41(+4.37%)
May 24, 2004 9.402 9.500 9.313 9.402 600,415 +0.21(+2.33%)
May 21, 2004 9.215 9.393 9.170 9.188 160,939 +0.06(+0.68%)
May 20, 2004 9.197 9.277 8.884 9.125 200,250 +0.00(+0.00%)
May 19, 2004 9.215 9.420 9.107 9.125 309,111 +0.00(+0.00%)
May 18, 2004 9.072 9.206 8.956 9.125 121,068 -0.01(-0.10%)
May 17, 2004 9.241 9.393 8.840 9.134 213,241 -0.11(-1.16%)
May 14, 2004 9.518 9.661 9.009 9.241 270,360 -0.23(-2.45%)
May 13, 2004 9.759 9.911 9.473 9.473 285,031 -0.38(-3.81%)
May 12, 2004 9.848 9.866 9.563 9.848 358,277 +0.10(+1.01%)
May 11, 2004 9.965 9.965 9.652 9.750 319,862 +0.10(+1.02%)
May 10, 2004 9.911 9.956 9.554 9.652 375,301 -0.08(-0.83%)
May 07, 2004 10.00 10.13 9.688 9.732 730,331 -0.26(-2.59%)
May 06, 2004 9.822 10.15 9.598 9.991 1,376,441 +0.16(+1.63%)
May 05, 2004 10.85 10.85 9.607 9.831 1,780,077 -1.46(-12.96%)
May 04, 2004 11.48 11.71 11.27 11.29 241,577 -0.10(-0.86%)
May 03, 2004 11.65 11.99 11.24 11.39 221,193 -0.26(-2.22%)
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%)
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.