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 )

52.86 +0.56 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2003 8.857 8.982 8.688 8.938 149,739 +0.08(+0.91%)
May 29, 2003 8.393 8.857 8.375 8.857 158,475 +0.38(+4.42%)
May 28, 2003 8.393 8.616 8.259 8.482 220,745 +0.05(+0.64%)
May 27, 2003 8.054 8.482 8.045 8.429 153,099 +0.55(+7.03%)
May 23, 2003 7.277 7.947 7.214 7.875 150,075 +0.69(+9.57%)
May 22, 2003 7.206 7.250 7.125 7.188 99,565 -0.06(-0.86%)
May 21, 2003 7.143 7.250 6.857 7.250 210,890 +0.02(+0.25%)
May 20, 2003 7.456 7.536 7.009 7.232 85,453 -0.19(-2.53%)
May 19, 2003 7.679 7.750 6.750 7.420 147,611 -0.17(-2.24%)
May 16, 2003 8.081 8.259 7.590 7.590 265,768 -0.53(-6.49%)
May 15, 2003 8.188 8.259 8.036 8.116 86,125 +0.02(+0.22%)
May 14, 2003 8.393 8.393 8.098 8.098 86,685 -0.21(-2.47%)
May 13, 2003 8.259 8.465 8.081 8.304 174,603 +0.09(+1.09%)
May 12, 2003 8.036 8.438 8.027 8.215 147,387 +0.24(+3.02%)
May 09, 2003 7.509 7.973 7.509 7.973 60,702 +0.38(+4.94%)
May 08, 2003 7.152 7.598 7.143 7.598 84,893 +0.37(+5.06%)
May 07, 2003 7.563 7.625 7.188 7.232 67,086 -0.42(-5.48%)
May 06, 2003 7.706 7.902 7.456 7.652 213,353 +0.15(+2.02%)
May 05, 2003 7.973 7.973 7.339 7.500 262,632 -0.21(-2.78%)
May 02, 2003 7.206 7.723 7.197 7.715 74,813 +0.46(+6.27%)
May 01, 2003 7.456 7.456 7.143 7.259 89,373 -0.20(-2.63%)
Apr 30, 2003 6.723 7.456 6.697 7.456 271,704 +0.71(+10.60%)
Apr 29, 2003 6.607 6.875 6.607 6.741 765,498 +0.16(+2.44%)
Apr 28, 2003 6.643 6.697 6.518 6.581 203,162 +0.03(+0.41%)
Apr 25, 2003 6.848 6.848 6.500 6.554 159,595 -0.37(-5.29%)
Apr 24, 2003 6.964 7.054 6.857 6.920 257,256 +0.12(+1.71%)
Apr 23, 2003 6.884 7.009 6.545 6.804 119,500 -0.04(-0.65%)
Apr 22, 2003 6.902 6.947 6.697 6.848 84,893 +0.09(+1.32%)
Apr 21, 2003 6.831 6.831 6.509 6.759 85,677 -0.07(-1.05%)
Apr 17, 2003 6.384 6.911 6.384 6.831 92,845 +0.45(+6.99%)
Apr 16, 2003 6.384 6.420 6.304 6.384 107,628 +0.00(+0.00%)
Apr 15, 2003 6.206 6.393 6.179 6.384 82,653 +0.13(+2.14%)
Apr 14, 2003 6.188 6.304 6.188 6.250 66,974 +0.04(+0.72%)
Apr 11, 2003 6.491 6.491 6.206 6.206 107,180 -0.20(-3.07%)
Apr 10, 2003 6.250 6.473 6.116 6.402 38,862 +0.11(+1.70%)
Apr 09, 2003 6.527 6.572 6.295 6.295 76,829 -0.14(-2.22%)
Apr 08, 2003 6.473 6.572 6.286 6.438 66,862 -0.11(-1.64%)
Apr 07, 2003 6.143 6.607 6.143 6.545 120,396 +0.49(+8.11%)
Apr 04, 2003 6.456 6.456 5.956 6.054 60,030 -0.40(-6.22%)
Apr 03, 2003 6.277 6.607 6.206 6.456 114,348 +0.27(+4.33%)
Apr 02, 2003 5.804 6.206 5.581 6.188 171,691 +0.60(+10.70%)
Apr 01, 2003 5.447 5.625 5.143 5.589 132,716 +0.14(+2.62%)
Mar 31, 2003 5.072 5.447 4.911 5.447 146,043 +0.38(+7.39%)
Mar 28, 2003 5.063 5.134 5.054 5.072 69,550 +0.07(+1.43%)
Mar 27, 2003 4.955 5.170 4.866 5.000 781,177 +0.00(+0.00%)
Mar 26, 2003 5.420 5.491 4.911 5.000 619,678 -0.36(-6.67%)
Mar 25, 2003 5.402 5.429 5.223 5.357 112,332 +0.04(+0.84%)
Mar 24, 2003 5.491 5.554 5.223 5.313 95,869 -0.27(-4.80%)
Mar 21, 2003 5.313 5.581 5.214 5.581 126,220 +0.45(+8.70%)
Mar 20, 2003 5.063 5.393 5.009 5.134 102,701 +0.10(+1.95%)
Mar 19, 2003 5.072 5.179 5.036 5.036 167,099 -0.27(-5.05%)
Mar 18, 2003 5.402 5.625 5.089 5.304 121,404 -0.01(-0.17%)
Mar 17, 2003 4.643 5.348 4.643 5.313 147,723 +0.80(+17.82%)
Mar 14, 2003 4.554 4.866 4.491 4.509 271,368 +0.00(+0.00%)
Mar 13, 2003 4.911 4.911 4.402 4.509 102,365 -0.12(-2.51%)
Mar 12, 2003 4.491 4.822 4.375 4.625 189,834 +0.04(+0.97%)
Mar 11, 2003 4.563 4.688 4.473 4.580 93,965 +0.02(+0.39%)
Mar 10, 2003 5.054 5.098 4.545 4.563 150,075 -0.69(-13.10%)
Mar 07, 2003 5.268 5.339 5.089 5.250 33,823 -0.11(-2.00%)
Mar 06, 2003 5.447 5.482 5.295 5.357 82,541 -0.09(-1.64%)
Mar 05, 2003 5.688 5.759 5.357 5.447 147,163 -0.31(-5.43%)
Mar 04, 2003 5.938 5.973 5.670 5.759 56,670 -0.27(-4.44%)
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.