UK markets closed

CTS Corporation (CTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.29+0.37 (+0.71%)
At close: 04:00PM EDT
52.29 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202452.8053.0151.7152.2952.29304,900
25 Jul 202452.7553.1051.8451.9251.92202,700
24 Jul 202453.4554.6752.3252.5452.54209,500
23 Jul 202453.8854.8953.4553.7353.73166,300
22 Jul 202453.0954.2452.2654.1854.18112,500
19 Jul 202453.5253.5252.1852.6052.60144,600
18 Jul 202453.4954.0752.7353.4053.40121,700
17 Jul 202454.2755.4753.5553.6653.66134,500
16 Jul 202453.3555.1652.8054.9454.94202,900
15 Jul 202452.4753.4350.9952.7252.72189,100
12 Jul 202452.5653.1851.7951.8051.80191,100
11 Jul 202451.1552.0650.7051.9051.90162,400
10 Jul 202449.1049.8548.7349.6549.65107,600
09 Jul 202449.5049.5048.5848.6348.6388,000
08 Jul 202449.7750.3649.3749.5049.5087,500
05 Jul 202449.5649.7649.2649.3149.3186,500
03 Jul 202449.6550.0149.0549.8749.8753,900
02 Jul 202449.1449.5649.1449.2949.2970,400
01 Jul 202450.7051.0148.9949.0549.05100,800
28 Jun 202450.8951.2249.9650.6350.63440,300
28 Jun 20240.04 Dividend
27 Jun 202450.4450.6450.0250.3450.3093,600
26 Jun 202450.3351.0050.1550.1750.13172,200
25 Jun 202450.5151.0450.0550.6750.63106,900
24 Jun 202450.8651.2550.5650.7250.68142,000
21 Jun 202450.8451.1450.3050.7950.75562,800
20 Jun 202450.9051.5550.4050.9850.94130,400
18 Jun 202450.8951.3650.6250.9650.92111,000
17 Jun 202450.1151.0049.8350.8750.83116,200
14 Jun 202450.9151.2050.0350.4350.39121,700
13 Jun 202451.9751.9751.2251.6651.62137,700
12 Jun 202452.9053.5152.0552.2452.20173,300
11 Jun 202451.8951.8951.1951.6051.56119,000
10 Jun 202452.0852.1051.4152.0952.05124,900
07 Jun 202452.5853.1752.3352.6452.60106,100
06 Jun 202454.3554.3552.5452.8252.78136,800
05 Jun 202453.0554.7353.0254.7254.68127,100
04 Jun 202453.5653.9452.9752.9952.95139,500
03 Jun 202453.4853.7752.8053.6753.63178,800
31 May 202453.5754.0752.7052.9552.91166,200
30 May 202453.0753.7752.7353.4753.4376,200
29 May 202452.7653.6352.6752.7052.66121,700
28 May 202453.1754.3752.9653.6253.58182,400
24 May 202452.3953.0052.3352.8652.82101,400
23 May 202453.3553.4651.7852.3052.26132,400
22 May 202454.1354.3352.9153.1653.12177,600
21 May 202453.5054.2453.1554.1354.09142,700
20 May 202452.5053.8652.4353.6553.61280,400
17 May 202451.9052.5851.8352.5552.51175,600
16 May 202451.9051.9051.3451.7851.7490,100
15 May 202451.5152.3551.2251.9951.95110,700
14 May 202452.2852.2851.0551.1051.0689,400
13 May 202451.9351.9350.9351.4051.3690,400
10 May 202451.6351.8751.1351.5951.55116,500
09 May 202450.6351.7150.5851.5851.54148,000
08 May 202449.9050.9049.7450.8750.83129,400
07 May 202449.7850.7749.6250.3250.28201,200
06 May 202449.9050.4549.6349.7549.71182,300
03 May 202449.1349.6749.0449.5949.55246,300
02 May 202447.9049.0247.4048.5148.47251,500
01 May 202445.7547.9645.0947.4247.38265,400
30 Apr 202446.7847.0745.7445.7545.71248,500
29 Apr 202446.4447.0246.3647.0046.96136,100
26 Apr 202445.6646.3245.6546.1646.12136,000
25 Apr 202445.3445.7345.1945.6845.64126,800
24 Apr 202445.2845.8545.1245.6445.6093,700
23 Apr 202443.7245.5343.7245.4945.45148,800
22 Apr 202443.7644.3843.5043.7743.74109,900
19 Apr 202442.8843.6342.6343.4343.40119,600
18 Apr 202443.6643.9643.0643.1043.07103,300
17 Apr 202444.8945.0343.8043.8043.7799,100
16 Apr 202445.1945.3044.3344.3744.33141,900
15 Apr 202446.0046.0045.0545.4745.43129,300
12 Apr 202446.4446.6045.8045.9745.93163,000
11 Apr 202445.7447.0045.7446.8646.82176,600
10 Apr 202445.1045.7144.9545.5945.55152,000
09 Apr 202446.0046.5245.7846.4946.45101,000
08 Apr 202445.2245.7644.7745.6845.64129,900
05 Apr 202444.2445.0144.2444.8044.7690,300
04 Apr 202445.4145.7444.3744.4244.38124,100
03 Apr 202444.6845.9244.6444.8044.76171,100
02 Apr 202445.5646.0844.9845.0144.97169,600
01 Apr 202446.8246.8946.1446.1546.1181,300
28 Mar 202446.8047.2946.5946.7946.75149,300
27 Mar 202445.7846.9445.6546.9146.8799,100
27 Mar 20240.04 Dividend
26 Mar 202445.7045.7045.1045.4445.36121,500
25 Mar 202445.8346.1845.3645.3945.31107,900
22 Mar 202446.3446.9845.5345.6345.55146,300
21 Mar 202445.1746.4045.1746.2246.14149,500
20 Mar 202443.8045.1043.8044.9144.8395,900
19 Mar 202444.0844.1943.7343.8043.7391,000
18 Mar 202444.8645.4044.0644.0844.01122,900
15 Mar 202444.2845.1944.2844.9244.84277,200
14 Mar 202444.2344.6443.5944.6244.55114,500
13 Mar 202444.2844.8544.2244.4744.4092,100
12 Mar 202444.4444.6443.8644.5044.4379,500
11 Mar 202444.3244.7744.2544.7444.6768,700
08 Mar 202445.5345.8144.3044.5644.4997,800
07 Mar 202444.9745.3144.5944.9744.8982,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...