UK markets close in 6 hours 36 minutes

CTS Corporation (CTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.14+0.09 (+0.20%)
At close: 04:00PM EST
45.14 0.00 (0.00%)
After hours: 04:04PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202445.0545.4544.8545.1445.1492,500
21 Feb 202444.7345.1744.5945.0545.0592,200
20 Feb 202444.7245.4144.6645.1445.14109,800
16 Feb 202445.5146.2845.1545.5745.57116,700
15 Feb 202445.1646.0444.9645.8345.83135,100
14 Feb 202444.7744.9344.1644.7444.74133,700
13 Feb 202445.0345.5843.7344.1344.13303,600
12 Feb 202445.7446.9545.7446.7646.76220,700
09 Feb 202444.3946.1544.2245.7445.74227,800
08 Feb 202442.9344.5042.7744.1944.19231,300
07 Feb 202442.2043.1142.2042.7142.71336,700
06 Feb 202442.9647.1042.6045.9145.91443,400
05 Feb 202441.5241.7840.9641.5741.57137,900
02 Feb 202441.6142.3041.3842.1342.13130,300
01 Feb 202441.0842.1741.0842.1042.10131,100
31 Jan 202442.3542.3940.9841.0641.06138,400
30 Jan 202442.3542.6742.2342.3542.35141,500
29 Jan 202440.9242.4440.9242.3942.39120,500
26 Jan 202442.1842.5041.5441.7641.76110,800
25 Jan 202442.4442.5241.5941.9441.94144,000
24 Jan 202442.5842.5841.5841.6641.6688,900
23 Jan 202442.9642.9641.8041.9941.99135,000
22 Jan 202442.6242.9642.1642.5042.50184,000
19 Jan 202441.6742.0341.2042.0142.01131,000
18 Jan 202440.5241.7540.2741.4141.41270,800
17 Jan 202440.8140.8940.0940.3340.33143,000
16 Jan 202441.7241.9341.3141.4641.4684,800
12 Jan 202442.6542.8941.5841.9341.93102,200
11 Jan 202442.9343.1842.0142.0542.05196,000
10 Jan 202442.3243.2242.1743.2043.20185,400
09 Jan 202442.9743.1942.3642.3942.39170,100
08 Jan 202442.8243.8042.8243.6743.67219,600
05 Jan 202441.9942.9241.7142.6042.60249,000
04 Jan 202442.8543.0642.2142.2542.25261,000
03 Jan 202443.2944.1942.9643.1043.10308,000
02 Jan 202443.3544.1143.2643.6543.65227,200
29 Dec 202343.9744.2543.6543.7443.74196,200
28 Dec 202343.5944.0643.5943.9743.97155,400
28 Dec 20230.04 Dividend
27 Dec 202343.2743.9643.2243.8643.82166,300
26 Dec 202342.9143.4942.7143.4043.36135,300
22 Dec 202342.1642.9142.1042.5342.49208,100
21 Dec 202341.7542.2741.6542.1342.09206,100
20 Dec 202341.8642.6141.3041.5041.46349,400
19 Dec 202341.8942.4141.4041.9741.93190,500
18 Dec 202342.7742.7741.3741.6441.60236,900
15 Dec 202342.9443.2542.3942.7742.731,810,500
14 Dec 202341.4242.7641.4242.6142.57323,600
13 Dec 202340.3441.3239.4341.2641.22244,600
12 Dec 202341.3241.3240.1140.4940.45170,700
11 Dec 202340.9841.3340.5341.3141.27205,100
08 Dec 202340.4740.9240.2240.8540.81121,400
07 Dec 202339.9440.6539.5240.6240.58141,400
06 Dec 202339.8140.6039.8139.9139.87156,000
05 Dec 202340.1840.1839.1539.4039.36159,000
04 Dec 202339.6640.3139.5740.2440.20154,000
01 Dec 202338.8440.0138.7439.8739.83170,800
30 Nov 202339.1539.1738.4938.7538.71254,800
29 Nov 202339.5840.0638.5238.7838.74170,600
28 Nov 202339.1039.7139.0239.1739.13124,000
27 Nov 202339.4839.9939.1739.2939.2595,400
24 Nov 202339.3840.0139.2439.7739.7337,500
22 Nov 202339.5039.8439.1339.5439.50102,600
21 Nov 202339.1239.6538.7039.2239.18128,800
20 Nov 202340.0040.1239.1939.3039.26121,900
17 Nov 202339.6239.8239.2939.7339.69301,900
16 Nov 202340.4540.5239.0139.3239.28128,500
15 Nov 202340.1341.1640.1340.3540.31238,000
14 Nov 202339.3640.4939.0340.2940.25200,500
13 Nov 202338.1638.6538.0438.1338.10120,300
10 Nov 202338.0238.9437.6238.4838.44139,100
09 Nov 202338.7638.9137.6037.8137.78140,500
08 Nov 202339.6840.0138.4338.6138.57148,600
07 Nov 202340.3840.5439.6439.6839.64187,800
06 Nov 202340.5040.9240.2940.6840.64145,600
03 Nov 202340.5341.0940.1540.7340.69163,900
02 Nov 202339.1039.5638.8539.4639.42182,500
01 Nov 202337.5538.7737.4738.4738.43259,800
31 Oct 202335.8037.4435.5037.4137.38259,900
30 Oct 202337.3137.7535.6235.8335.80158,500
27 Oct 202337.7537.7536.2336.6936.66208,700
26 Oct 202336.7339.1036.6938.1038.07235,200
25 Oct 202338.1938.6237.9138.3038.27138,400
24 Oct 202338.8839.2438.1938.5238.48180,900
23 Oct 202338.9039.5838.6838.7638.72152,400
20 Oct 202339.8239.8239.0939.1739.13168,100
19 Oct 202340.0340.4539.5939.6139.57127,700
18 Oct 202340.3640.7139.9340.2540.2177,300
17 Oct 202340.0741.1440.0740.7940.75136,700
16 Oct 202339.9240.6239.6440.3040.26104,600
13 Oct 202340.6040.6039.3639.4839.44120,000
12 Oct 202341.4641.4640.4140.6740.63112,600
11 Oct 202342.0042.1041.3241.4441.40143,000
10 Oct 202342.3542.6241.8741.8941.85114,900
09 Oct 202341.7142.5141.5642.1542.1199,100
06 Oct 202341.6742.8941.6742.0442.00129,900
05 Oct 202341.8442.0041.3741.9141.87137,600
04 Oct 202341.6042.0941.3141.7841.74105,200
03 Oct 202341.6842.0241.4841.7141.67109,200
02 Oct 202341.5742.1741.5741.9341.89160,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...