UK Markets close in 6 hrs 39 mins

CTS Corporation (CTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.87+0.44 (+0.87%)
At close: 04:00PM EDT
49.88 -0.97 (-1.91%)
After hours: 04:03PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024------
17 Jun 202450.1151.0049.8350.8750.87116,200
14 Jun 202450.9151.2050.0350.4350.43121,700
13 Jun 202451.9751.9751.2251.6651.66137,700
12 Jun 202452.9053.5152.0552.2452.24173,300
11 Jun 202451.8951.8951.1951.6051.60119,000
10 Jun 202452.0852.1051.4152.0952.09124,900
07 Jun 202452.5853.1752.3352.6452.64106,100
06 Jun 202454.3554.3552.5452.8252.82136,800
05 Jun 202453.0554.7353.0254.7254.72127,100
04 Jun 202453.5653.9452.9752.9952.99139,500
03 Jun 202453.4853.7752.8053.6753.67178,800
31 May 202453.5754.0752.7052.9552.95166,200
30 May 202453.0753.7752.7353.4753.4776,200
29 May 202452.7653.6352.6752.7052.70121,700
28 May 202453.1754.3752.9653.6253.62182,400
24 May 202452.3953.0052.3352.8652.86101,400
23 May 202453.3553.4651.7852.3052.30132,400
22 May 202454.1354.3352.9153.1653.16177,600
21 May 202453.5054.2453.1554.1354.13142,700
20 May 202452.5053.8652.4353.6553.65280,400
17 May 202451.9052.5851.8352.5552.55175,600
16 May 202451.9051.9051.3451.7851.7890,100
15 May 202451.5152.3551.2251.9951.99110,700
14 May 202452.2852.2851.0551.1051.1089,400
13 May 202451.9351.9350.9351.4051.4090,400
10 May 202451.6351.8751.1351.5951.59116,500
09 May 202450.6351.7150.5851.5851.58148,000
08 May 202449.9050.9049.7450.8750.87129,400
07 May 202449.7850.7749.6250.3250.32201,200
06 May 202449.9050.4549.6349.7549.75182,300
03 May 202449.1349.6749.0449.5949.59246,300
02 May 202447.9049.0247.4048.5148.51251,500
01 May 202445.7547.9645.0947.4247.42265,400
30 Apr 202446.7847.0745.7445.7545.75248,500
29 Apr 202446.4447.0246.3647.0047.00136,100
26 Apr 202445.6646.3245.6546.1646.16136,000
25 Apr 202445.3445.7345.1945.6845.68126,800
24 Apr 202445.2845.8545.1245.6445.6493,700
23 Apr 202443.7245.5343.7245.4945.49148,800
22 Apr 202443.7644.3843.5043.7743.77109,900
19 Apr 202442.8843.6342.6343.4343.43119,600
18 Apr 202443.6643.9643.0643.1043.10103,300
17 Apr 202444.8945.0343.8043.8043.8099,100
16 Apr 202445.1945.3044.3344.3744.37141,900
15 Apr 202446.0046.0045.0545.4745.47129,300
12 Apr 202446.4446.6045.8045.9745.97163,000
11 Apr 202445.7447.0045.7446.8646.86176,600
10 Apr 202445.1045.7144.9545.5945.59152,000
09 Apr 202446.0046.5245.7846.4946.49101,000
08 Apr 202445.2245.7644.7745.6845.68129,900
05 Apr 202444.2445.0144.2444.8044.8090,300
04 Apr 202445.4145.7444.3744.4244.42124,100
03 Apr 202444.6845.9244.6444.8044.80171,100
02 Apr 202445.5646.0844.9845.0145.01169,600
01 Apr 202446.8246.8946.1446.1546.1581,300
28 Mar 202446.8047.2946.5946.7946.79149,300
27 Mar 202445.7846.9445.6546.9146.9199,100
26 Mar 202445.7045.7045.1045.4445.44121,500
25 Mar 202445.8346.1845.3645.3945.39107,900
22 Mar 202446.3446.9845.5345.6345.63146,300
21 Mar 202445.1746.4045.1746.2246.22149,500
20 Mar 202443.8045.1043.8044.9144.9195,900
19 Mar 202444.0844.1943.7343.8043.8091,000
18 Mar 202444.8645.4044.0644.0844.08122,900
15 Mar 202444.2845.1944.2844.9244.92277,200
14 Mar 202444.2344.6443.5944.6244.62114,500
13 Mar 202444.2844.8544.2244.4744.4792,100
12 Mar 202444.4444.6443.8644.5044.5079,500
11 Mar 202444.3244.7744.2544.7444.7468,700
08 Mar 202445.5345.8144.3044.5644.5697,800
07 Mar 202444.9745.3144.5944.9744.9782,100
06 Mar 202444.8445.0444.5444.6244.6266,200
05 Mar 202444.3444.8344.3144.5444.54105,500
04 Mar 202445.1545.9744.5044.6444.64100,100
01 Mar 202444.5945.4044.2045.0645.0699,800
29 Feb 202445.3845.4144.3844.5644.56223,800
28 Feb 202443.5744.7143.5744.6044.6091,800
27 Feb 202444.8545.2144.0544.2044.20107,300
26 Feb 202444.9145.1744.4244.4944.49133,000
23 Feb 202444.9645.4344.5145.0445.0470,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...