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 (%)
Jul 31, 2009 7.884 7.956 7.518 7.527 224,487 -0.44(-5.49%)
Jul 30, 2009 7.857 8.295 7.572 7.965 305,917 +0.20(+2.53%)
Jul 29, 2009 7.590 7.804 7.366 7.768 234,094 +0.13(+1.75%)
Jul 28, 2009 7.750 7.750 6.920 7.634 395,299 -0.03(-0.35%)
Jul 27, 2009 7.849 7.893 7.527 7.661 169,652 -0.53(-6.43%)
Jul 24, 2009 7.107 8.197 7.027 8.188 232 +1.03(+14.34%)
Jul 23, 2009 6.661 7.402 6.491 7.161 156,733 +0.47(+7.08%)
Jul 22, 2009 6.464 6.920 6.313 6.688 88,016 +0.15(+2.32%)
Jul 21, 2009 6.732 6.732 6.393 6.536 99,801 -0.15(-2.27%)
Jul 20, 2009 6.339 6.741 6.250 6.688 149,870 +0.39(+6.24%)
Jul 17, 2009 6.054 6.375 6.053 6.295 126,554 +0.26(+4.29%)
Jul 16, 2009 6.009 6.072 5.902 6.036 135,051 -0.04(-0.59%)
Jul 15, 2009 6.107 6.223 5.947 6.072 192,747 +0.05(+0.89%)
Jul 14, 2009 6.000 6.152 5.893 6.018 169,864 +0.02(+0.30%)
Jul 13, 2009 5.732 6.081 5.697 6.000 163,702 +0.32(+5.66%)
Jul 10, 2009 5.616 5.989 5.545 5.679 97,062 -0.01(-0.16%)
Jul 09, 2009 5.750 5.875 5.661 5.688 103,096 -0.04(-0.78%)
Jul 08, 2009 5.938 6.018 5.456 5.732 143,883 -0.19(-3.17%)
Jul 07, 2009 6.072 6.206 5.911 5.920 113,783 -0.17(-2.79%)
Jul 06, 2009 6.206 6.286 5.902 6.089 141,906 -0.13(-2.15%)
Jul 02, 2009 6.000 6.250 5.893 6.223 236,212 +0.06(+1.01%)
Jul 01, 2009 5.875 6.424 5.857 6.161 175,811 +0.31(+5.34%)
Jun 30, 2009 5.991 6.116 5.813 5.848 204,303 -0.15(-2.53%)
Jun 29, 2009 5.893 6.250 5.679 6.000 166,407 +0.10(+1.66%)
Jun 26, 2009 5.643 6.089 5.518 5.902 295,191 +0.20(+3.44%)
Jun 25, 2009 5.491 5.706 5.420 5.706 151,748 +0.20(+3.57%)
Jun 24, 2009 5.456 5.572 5.420 5.509 140,221 +0.13(+2.49%)
Jun 23, 2009 5.411 5.527 5.375 5.375 157,283 +0.03(+0.50%)
Jun 22, 2009 5.536 5.625 5.277 5.348 200,520 -0.23(-4.16%)
Jun 19, 2009 5.670 5.875 5.554 5.581 337,471 -0.01(-0.16%)
Jun 18, 2009 5.625 5.625 5.536 5.589 81,454 -0.04(-0.64%)
Jun 17, 2009 5.429 5.804 5.366 5.625 94,903 +0.21(+3.96%)
Jun 16, 2009 5.447 5.572 5.199 5.411 236,396 +0.01(+0.17%)
Jun 15, 2009 5.518 5.518 5.179 5.402 137,141 -0.15(-2.73%)
Jun 12, 2009 5.509 5.589 5.250 5.554 95,716 +0.02(+0.32%)
Jun 11, 2009 5.322 5.741 5.322 5.536 269,877 +0.25(+4.73%)
Jun 10, 2009 5.357 5.572 5.134 5.286 245,559 +0.00(+0.00%)
Jun 09, 2009 5.500 5.545 5.150 5.286 201,837 -0.19(-3.43%)
Jun 08, 2009 5.357 5.598 5.188 5.473 180,999 +0.05(+0.99%)
Jun 05, 2009 5.473 5.616 5.331 5.420 101,684 -0.01(-0.16%)
Jun 04, 2009 5.152 5.464 5.089 5.429 80,856 +0.30(+5.92%)
Jun 03, 2009 5.223 5.286 5.027 5.125 105,658 -0.14(-2.71%)
Jun 02, 2009 5.429 5.607 5.179 5.268 182,791 -0.18(-3.28%)
Jun 01, 2009 5.259 5.581 5.143 5.447 127,739 +0.29(+5.72%)
May 29, 2009 5.232 5.313 4.911 5.152 156,443 -0.05(-1.03%)
May 28, 2009 5.018 5.420 4.813 5.205 103,935 +0.26(+5.23%)
May 27, 2009 5.464 5.536 4.929 4.947 125,681 -0.58(-10.50%)
May 26, 2009 4.884 5.527 4.884 5.527 110,267 +0.60(+12.14%)
May 22, 2009 5.054 5.161 4.777 4.929 107,052 -0.07(-1.43%)
May 21, 2009 4.723 5.170 4.643 5.000 155,342 +0.20(+4.09%)
May 20, 2009 4.875 5.223 4.750 4.804 206,616 -0.07(-1.47%)
May 19, 2009 4.670 5.161 4.625 4.875 205,715 +0.13(+2.63%)
May 18, 2009 4.964 5.214 4.509 4.750 622,517 -0.15(-3.10%)
May 15, 2009 4.875 5.089 4.786 4.902 108,111 +0.03(+0.55%)
May 14, 2009 4.697 5.045 4.580 4.875 116,887 +0.22(+4.80%)
May 13, 2009 5.170 5.170 4.643 4.652 170,440 -0.62(-11.69%)
May 12, 2009 5.036 5.295 4.714 5.268 192,739 +0.29(+5.73%)
May 11, 2009 5.456 5.456 4.938 4.982 159,407 -0.60(-10.72%)
May 08, 2009 5.116 5.581 5.089 5.581 127,201 +0.61(+12.21%)
May 07, 2009 5.339 5.795 4.911 4.973 176,485 -0.28(-5.27%)
May 06, 2009 5.411 5.429 5.098 5.250 172,022 -0.13(-2.49%)
May 05, 2009 5.625 5.795 5.250 5.384 144,406 -0.30(-5.34%)
May 04, 2009 5.375 5.706 5.375 5.688 137,427 +0.46(+8.89%)
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.