Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cts Corp (NY: CTS )

52.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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%)
May 02, 2005 9.456 9.465 9.215 9.366 98,557 -0.05(-0.57%)
Apr 29, 2005 9.375 9.473 9.045 9.420 207,306 +0.06(+0.67%)
Apr 28, 2005 9.688 9.741 9.331 9.357 192,074 -0.32(-3.32%)
Apr 27, 2005 10.03 10.04 9.670 9.679 182,666 -0.46(-4.58%)
Apr 26, 2005 10.38 10.42 10.12 10.14 166,315 -0.23(-2.24%)
Apr 25, 2005 10.54 10.58 10.27 10.38 138,652 -0.12(-1.19%)
Apr 22, 2005 10.60 10.63 10.35 10.50 149,067 -0.09(-0.84%)
Apr 21, 2005 10.40 10.67 10.31 10.59 138,204 +0.28(+2.68%)
Apr 20, 2005 10.58 10.60 10.28 10.31 108,860 -0.22(-2.12%)
Apr 19, 2005 10.32 10.55 10.30 10.54 86,573 +0.23(+2.25%)
Apr 18, 2005 10.27 10.43 10.21 10.30 243,593 +0.04(+0.35%)
Apr 15, 2005 10.64 10.65 10.05 10.27 282,344 -0.37(-3.44%)
Apr 14, 2005 11.06 11.19 10.63 10.63 120,172 -0.38(-3.41%)
Apr 13, 2005 11.34 11.34 10.90 11.01 106,060 -0.38(-3.37%)
Apr 12, 2005 11.20 11.39 10.95 11.39 145,035 +0.17(+1.51%)
Apr 11, 2005 11.47 11.52 11.22 11.22 255,240 -0.25(-2.18%)
Apr 08, 2005 11.44 11.59 11.41 11.47 117,708 -0.11(-0.93%)
Apr 07, 2005 11.44 11.60 11.39 11.58 197,002 +0.15(+1.33%)
Apr 06, 2005 11.36 11.75 11.36 11.43 106,508 +0.00(+0.00%)
Apr 05, 2005 11.46 11.56 11.41 11.43 76,941 -0.04(-0.31%)
Apr 04, 2005 11.21 11.48 11.04 11.46 147,499 +0.30(+2.72%)
Apr 01, 2005 11.65 11.72 11.15 11.16 234,745 -0.45(-3.85%)
Mar 31, 2005 11.66 11.68 11.51 11.61 121,404 -0.04(-0.38%)
Mar 30, 2005 11.58 11.70 11.58 11.65 76,157 +0.13(+1.16%)
Mar 29, 2005 11.57 11.74 11.47 11.52 166,427 -0.04(-0.39%)
Mar 28, 2005 11.65 11.77 11.56 11.56 174,043 -0.15(-1.30%)
Mar 24, 2005 11.52 11.84 11.51 11.71 109,644 +0.25(+2.18%)
Mar 23, 2005 11.74 11.79 11.46 11.46 277,192 -0.34(-2.87%)
Mar 22, 2005 11.78 11.98 11.72 11.80 114,684 +0.03(+0.23%)
Mar 21, 2005 11.61 11.78 11.56 11.78 194,986 +0.21(+1.85%)
Mar 18, 2005 11.56 11.61 11.26 11.56 328,038 -0.06(-0.54%)
Mar 17, 2005 11.61 11.68 11.51 11.63 105,165 +0.00(+0.00%)
Mar 16, 2005 11.65 11.79 11.51 11.63 286,487 +0.04(+0.31%)
Mar 15, 2005 12.04 12.09 11.59 11.59 172,699 -0.37(-3.06%)
Mar 14, 2005 11.78 12.07 11.71 11.96 71,901 +0.22(+1.90%)
Mar 11, 2005 12.00 12.04 11.54 11.73 126,332 -0.22(-1.87%)
Mar 10, 2005 11.87 12.30 11.84 11.96 92,621 -0.06(-0.52%)
Mar 09, 2005 12.06 12.21 11.96 12.02 97,661 -0.08(-0.66%)
Mar 08, 2005 12.30 12.51 12.10 12.10 121,180 -0.29(-2.31%)
Mar 07, 2005 12.14 12.49 12.14 12.38 96,205 +0.18(+1.46%)
Mar 04, 2005 12.23 12.33 12.05 12.21 71,117 +0.03(+0.22%)
Mar 03, 2005 12.23 12.30 11.89 12.18 86,349 +0.02(+0.15%)
Mar 02, 2005 12.34 12.59 12.16 12.16 234,969 -0.18(-1.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.