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

Cts Corp (NY: CTS )

52.95 -0.52 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2005 10.27 10.37 9.509 9.509 392,884 -0.72(-7.07%)
May 27, 2005 10.23 10.30 10.17 10.23 180,986 +0.02(+0.17%)
May 26, 2005 9.840 10.21 9.840 10.21 114,124 +0.31(+3.16%)
May 25, 2005 10.06 10.11 9.840 9.902 130,588 -0.21(-2.03%)
May 24, 2005 10.00 10.21 10.00 10.11 125,212 +0.05(+0.53%)
May 23, 2005 10.13 10.20 10.04 10.05 71,005 -0.04(-0.35%)
May 20, 2005 10.25 10.25 10.09 10.09 103,149 -0.17(-1.65%)
May 19, 2005 10.09 10.30 10.09 10.26 148,395 +0.22(+2.22%)
May 18, 2005 9.786 10.10 9.786 10.04 167,211 +0.34(+3.50%)
May 17, 2005 9.732 9.831 9.625 9.697 168,555 -0.08(-0.82%)
May 16, 2005 9.732 9.831 9.697 9.777 111,772 +0.11(+1.11%)
May 13, 2005 9.518 9.857 9.473 9.670 119,612 +0.20(+2.07%)
May 12, 2005 9.715 9.804 9.465 9.473 82,765 -0.22(-2.30%)
May 11, 2005 9.759 9.822 9.482 9.697 106,508 +0.04(+0.46%)
May 10, 2005 9.786 9.875 9.643 9.652 121,180 -0.19(-1.91%)
May 09, 2005 9.777 9.840 9.616 9.840 94,525 +0.17(+1.75%)
May 06, 2005 9.652 9.706 9.581 9.670 44,798 +0.07(+0.74%)
May 05, 2005 9.715 9.768 9.465 9.598 79,629 -0.21(-2.09%)
May 04, 2005 9.465 9.822 9.420 9.804 162,955 +0.28(+2.91%)
May 03, 2005 9.456 9.527 9.366 9.527 183,450 +0.16(+1.72%)
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.