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 )

52.55 +0.77 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2008 9.750 9.893 9.706 9.715 412,487 -0.01(-0.09%)
May 29, 2008 9.598 9.795 9.465 9.723 181,625 +0.12(+1.30%)
May 28, 2008 9.706 9.723 9.411 9.598 87,677 -0.09(-0.92%)
May 27, 2008 9.456 9.706 9.420 9.688 116,902 +0.22(+2.36%)
May 26, 2008 9.545 9.607 9.393 9.465 0 +0.00(+0.00%)
May 23, 2008 9.545 9.607 9.393 9.465 76,320 -0.11(-1.12%)
May 22, 2008 9.697 9.715 9.509 9.572 171,750 -0.13(-1.38%)
May 21, 2008 9.581 9.741 9.465 9.706 183,982 +0.18(+1.87%)
May 20, 2008 9.465 9.634 9.393 9.527 146,303 +0.01(+0.09%)
May 19, 2008 9.840 9.857 9.473 9.518 214,261 -0.30(-3.09%)
May 16, 2008 10.02 10.02 9.554 9.822 192,994 -0.15(-1.52%)
May 15, 2008 9.447 10.00 9.402 9.973 243,394 +0.53(+5.58%)
May 14, 2008 9.670 9.804 9.402 9.447 344,131 -0.13(-1.40%)
May 13, 2008 9.429 9.598 9.331 9.581 150,446 +0.24(+2.58%)
May 12, 2008 9.643 9.732 7.616 9.340 1,532,498 -0.25(-2.61%)
May 09, 2008 9.536 9.688 9.465 9.590 36,647 -0.02(-0.19%)
May 08, 2008 9.697 9.777 9.518 9.607 142,393 -0.03(-0.28%)
May 07, 2008 9.643 9.884 9.572 9.634 125,439 -0.02(-0.19%)
May 06, 2008 9.750 9.866 9.607 9.652 216,254 -0.11(-1.10%)
May 05, 2008 10.13 10.13 9.732 9.759 182,853 -0.33(-3.27%)
May 02, 2008 10.38 10.38 9.929 10.09 120,343 -0.19(-1.82%)
May 01, 2008 10.06 10.31 9.857 10.28 190,489 +0.23(+2.31%)
Apr 30, 2008 9.938 10.47 9.768 10.04 238,599 +0.48(+5.04%)
Apr 29, 2008 9.590 9.670 9.518 9.563 112,235 +0.01(+0.09%)
Apr 28, 2008 9.723 9.723 9.438 9.554 130,652 -0.16(-1.65%)
Apr 25, 2008 9.929 9.965 9.384 9.715 121,195 -0.19(-1.89%)
Apr 24, 2008 9.518 9.991 9.456 9.902 163,542 +0.47(+5.02%)
Apr 23, 2008 9.366 9.465 9.152 9.429 93,648 +0.12(+1.25%)
Apr 22, 2008 9.545 9.634 9.161 9.313 80,525 -0.27(-2.80%)
Apr 21, 2008 9.688 9.777 9.491 9.581 84,006 -0.09(-0.92%)
Apr 18, 2008 9.759 9.804 9.590 9.670 187,303 +0.07(+0.74%)
Apr 17, 2008 9.706 9.706 9.527 9.598 59,358 -0.16(-1.65%)
Apr 16, 2008 9.732 9.813 9.473 9.759 311,482 +0.11(+1.11%)
Apr 15, 2008 9.938 9.938 9.491 9.652 133,389 -0.22(-2.26%)
Apr 14, 2008 9.572 9.893 9.527 9.875 169,520 +0.31(+3.27%)
Apr 11, 2008 9.973 10.03 9.545 9.563 147,723 -0.47(-4.72%)
Apr 10, 2008 9.875 10.33 9.848 10.04 177,290 +0.21(+2.18%)
Apr 09, 2008 10.08 10.08 9.822 9.822 106,732 -0.23(-2.31%)
Apr 08, 2008 9.822 10.05 9.822 10.05 100,573 +0.13(+1.35%)
Apr 07, 2008 10.32 10.36 9.848 9.920 108,748 -0.30(-2.97%)
Apr 04, 2008 9.938 10.30 9.902 10.22 153,878 +0.32(+3.25%)
Apr 03, 2008 9.831 10.00 9.831 9.902 85,005 +0.04(+0.36%)
Apr 02, 2008 10.13 10.20 9.831 9.866 176,842 -0.29(-2.90%)
Apr 01, 2008 9.679 10.16 9.572 10.16 317,958 +0.61(+6.36%)
Mar 31, 2008 9.375 9.715 9.313 9.554 321,878 +0.19(+2.00%)
Mar 28, 2008 9.500 9.625 9.331 9.366 304,407 -0.13(-1.41%)
Mar 27, 2008 9.616 9.634 9.384 9.500 166,763 -0.07(-0.75%)
Mar 26, 2008 9.259 9.572 9.098 9.572 277,304 +0.34(+3.68%)
Mar 25, 2008 9.036 9.232 8.965 9.232 242,137 +0.15(+1.67%)
Mar 24, 2008 8.697 9.081 8.634 9.081 185,578 +0.40(+4.63%)
Mar 21, 2008 8.598 8.750 8.482 8.679 584,847 +0.00(+0.00%)
Mar 20, 2008 8.598 8.750 8.482 8.679 584,847 +0.27(+3.18%)
Mar 19, 2008 8.563 8.697 8.411 8.411 108,748 -0.13(-1.46%)
Mar 18, 2008 8.429 8.581 8.170 8.536 206,970 +0.26(+3.13%)
Mar 17, 2008 7.947 8.447 7.911 8.277 156,459 +0.23(+2.89%)
Mar 14, 2008 8.572 8.572 7.973 8.045 296,007 -0.49(-5.75%)
Mar 13, 2008 8.429 8.554 8.286 8.536 170,571 +0.04(+0.53%)
Mar 12, 2008 8.661 8.706 8.491 8.491 203,927 -0.16(-1.86%)
Mar 11, 2008 8.715 8.715 8.482 8.652 241,129 +0.17(+2.00%)
Mar 10, 2008 8.491 8.509 8.384 8.482 149,627 +0.04(+0.53%)
Mar 07, 2008 8.295 8.527 8.295 8.438 119,881 +0.06(+0.75%)
Mar 06, 2008 8.607 8.670 8.348 8.375 147,163 -0.29(-3.30%)
Mar 05, 2008 8.777 8.822 8.616 8.661 221,529 -0.06(-0.72%)
Mar 04, 2008 8.357 8.777 8.250 8.723 370,037 +0.31(+3.72%)
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.
 
 
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.