Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cts Corp (NY: CTS )

52.64 -0.18 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 4.911 5.116 4.455 4.589 0 -0.29(-5.86%)
Jan 29, 2009 4.527 5.697 4.491 4.875 453,989 +0.31(+6.85%)
Jan 28, 2009 4.750 4.947 4.473 4.563 224,778 -0.01(-0.20%)
Jan 27, 2009 4.286 4.813 4.197 4.572 241,475 +0.31(+7.34%)
Jan 26, 2009 4.205 4.634 4.143 4.259 213,385 +0.04(+1.06%)
Jan 23, 2009 3.982 4.527 3.929 4.214 119,292 +0.12(+2.83%)
Jan 22, 2009 4.322 4.393 4.018 4.098 87,616 -0.31(-7.09%)
Jan 21, 2009 4.125 4.473 3.902 4.411 139,005 +0.33(+8.10%)
Jan 20, 2009 4.402 4.420 4.080 4.080 166,531 -0.39(-8.78%)
Jan 16, 2009 4.161 4.473 3.679 4.473 334,131 +0.35(+8.44%)
Jan 15, 2009 4.491 4.589 3.723 4.125 274,543 -0.38(-8.51%)
Jan 14, 2009 4.875 4.875 4.241 4.509 415,538 -0.46(-9.17%)
Jan 13, 2009 4.777 5.125 4.777 4.964 113,966 +0.15(+3.15%)
Jan 12, 2009 4.920 5.134 4.705 4.813 149,729 +0.02(+0.37%)
Jan 09, 2009 5.313 5.313 4.795 4.795 121,578 -0.54(-10.05%)
Jan 08, 2009 5.232 5.447 5.223 5.331 135,496 +0.06(+1.19%)
Jan 07, 2009 5.322 5.482 5.045 5.268 167,217 -0.13(-2.48%)
Jan 06, 2009 5.295 5.777 5.295 5.402 267,623 +0.11(+2.02%)
Jan 05, 2009 5.331 5.429 5.036 5.295 176,392 +0.04(+0.68%)
Jan 02, 2009 4.929 5.429 4.902 5.259 0 +0.34(+6.90%)
Jan 01, 2009 5.018 5.188 4.660 4.920 0 +0.00(+0.00%)
Dec 31, 2008 5.018 5.188 4.660 4.920 290,579 -0.11(-2.13%)
Dec 30, 2008 5.000 5.134 4.679 5.027 204,809 +0.07(+1.44%)
Dec 29, 2008 5.223 5.268 4.839 4.955 93,419 -0.29(-5.61%)
Dec 26, 2008 5.027 5.268 4.973 5.250 79,449 +0.25(+5.00%)
Dec 24, 2008 5.089 5.295 4.973 5.000 57,377 +0.03(+0.54%)
Dec 23, 2008 5.259 5.393 4.955 4.973 96,115 -0.25(-4.79%)
Dec 22, 2008 5.768 5.768 4.866 5.223 279,659 -0.61(-10.41%)
Dec 19, 2008 5.688 6.134 5.607 5.831 398,217 +0.40(+7.40%)
Dec 18, 2008 5.804 6.018 5.402 5.429 236,288 -0.38(-6.46%)
Dec 17, 2008 5.447 5.804 5.192 5.804 241,498 +0.33(+6.04%)
Dec 16, 2008 5.411 5.518 5.098 5.473 307,798 +0.14(+2.68%)
Dec 15, 2008 5.607 5.750 5.179 5.331 146,067 -0.27(-4.78%)
Dec 12, 2008 5.107 5.813 5.072 5.598 0 +0.25(+4.67%)
Dec 11, 2008 5.679 5.795 5.161 5.348 217,660 -0.39(-6.84%)
Dec 10, 2008 5.072 5.795 5.072 5.741 471,675 +0.67(+13.20%)
Dec 09, 2008 5.545 5.947 5.018 5.072 259,160 -0.54(-9.70%)
Dec 08, 2008 5.205 5.786 5.205 5.616 214,081 +0.46(+8.82%)
Dec 05, 2008 4.830 5.161 4.607 5.161 148,221 +0.31(+6.45%)
Dec 04, 2008 4.866 5.188 4.732 4.848 212,871 -0.10(-1.99%)
Dec 03, 2008 4.804 5.322 4.545 4.947 306,860 +0.21(+4.53%)
Dec 02, 2008 4.411 4.750 4.241 4.732 238,039 +0.41(+9.50%)
Dec 01, 2008 4.795 4.884 4.277 4.322 173,470 -0.62(-12.48%)
Nov 28, 2008 5.250 5.295 4.598 4.938 213,552 -0.23(-4.49%)
Nov 26, 2008 4.223 5.286 4.116 5.170 248,842 +0.84(+19.38%)
Nov 25, 2008 4.402 4.455 4.197 4.330 216,849 -0.07(-1.62%)
Nov 24, 2008 4.304 4.563 4.286 4.402 314,771 +0.14(+3.35%)
Nov 21, 2008 4.107 4.295 3.563 4.259 494,496 +0.21(+5.30%)
Nov 20, 2008 4.000 4.705 4.000 4.045 357,671 -0.13(-3.21%)
Nov 19, 2008 4.697 5.080 4.179 4.179 421,514 -0.53(-11.20%)
Nov 18, 2008 5.214 5.250 4.643 4.705 376,982 -0.52(-9.91%)
Nov 17, 2008 4.616 5.741 4.616 5.223 535,659 +0.58(+12.50%)
Nov 14, 2008 5.063 5.134 4.643 4.643 0 -0.48(-9.41%)
Nov 13, 2008 4.518 5.125 4.268 5.125 291,947 +0.53(+11.46%)
Nov 12, 2008 5.197 5.197 4.536 4.598 240,825 -0.69(-13.01%)
Nov 11, 2008 5.572 5.572 5.197 5.286 200,328 -0.35(-6.18%)
Nov 10, 2008 5.973 6.054 5.581 5.634 158,497 -0.21(-3.52%)
Nov 07, 2008 6.116 6.116 5.643 5.839 240,020 -0.22(-3.68%)
Nov 06, 2008 6.125 6.286 6.045 6.063 140,228 -0.10(-1.59%)
Nov 05, 2008 6.509 6.625 6.098 6.161 390,152 -0.46(-6.88%)
Nov 04, 2008 6.598 6.795 6.393 6.616 415,027 +0.22(+3.49%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.