CTS - CTS Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202344.6246.2144.6245.8845.88137,700
25 May 202344.1344.7943.8044.6744.67168,000
24 May 202344.4744.5443.5743.9943.99160,300
23 May 202344.6745.7644.3444.7144.71247,600
22 May 202344.3845.1644.1344.9444.94191,200
19 May 202344.6444.6443.8044.2644.26157,900
18 May 202344.3644.5943.7844.2344.23171,500
17 May 202343.3044.3843.1844.3344.33137,700
16 May 202342.6143.2842.2643.1643.16128,700
15 May 202342.5142.8142.0142.6842.68122,400
12 May 202342.4843.0042.2342.5142.51170,100
11 May 202341.2942.7741.2942.5542.55154,500
10 May 202341.8942.0340.8441.7341.73166,300
09 May 202341.6141.9641.2341.3141.31238,400
08 May 202341.4541.9040.8941.7541.75128,400
05 May 202341.2141.6741.0441.4141.41135,000
04 May 202340.4441.1640.3940.5740.57150,700
03 May 202340.5241.3540.4140.7440.74150,700
02 May 202339.7440.4439.2240.3540.35170,700
01 May 202339.4340.7939.4339.9239.92193,900
28 Apr 202340.0140.2638.0239.2139.21313,300
27 Apr 202342.1042.2140.2340.6340.63265,200
26 Apr 202342.3642.9241.8641.9241.92134,800
25 Apr 202343.5743.8942.6942.7142.71116,800
24 Apr 202344.2144.8643.9544.0744.07117,500
21 Apr 202344.8744.8743.9144.3844.38141,900
20 Apr 202344.3745.0144.2344.9744.97108,200
19 Apr 202344.8745.0044.2344.8044.80166,500
18 Apr 202345.3045.9045.0045.3045.3081,100
17 Apr 202345.9646.0445.0545.3045.30128,100
14 Apr 202345.4846.3345.4046.0346.03124,200
13 Apr 202345.6645.9544.9945.7945.79119,600
12 Apr 202345.6745.9645.3245.5745.5783,100
11 Apr 202345.5046.0545.1945.3145.31117,600
10 Apr 202344.6845.6244.3545.5845.58135,300
06 Apr 202345.4245.8244.6344.7344.7384,900
05 Apr 202345.5845.9244.8545.2845.28115,100
04 Apr 202347.2547.2545.6545.9045.90147,800
03 Apr 202349.1649.3946.6947.2447.24264,300
31 Mar 202347.0249.5947.0249.4649.46575,000
30 Mar 202344.8046.9944.6546.9146.91351,300
30 Mar 20230.04 Dividend
29 Mar 202344.7944.8644.3644.4044.36188,100
28 Mar 202344.7445.1744.1244.6144.57147,800
27 Mar 202345.1945.4344.7844.9844.94154,500
24 Mar 202345.2345.5944.8144.9744.93197,700
23 Mar 202346.3246.4745.2545.5245.48191,500
22 Mar 202346.4947.1546.0346.0546.01178,900
21 Mar 202346.6647.0946.0246.6246.58159,200
20 Mar 202345.3546.3745.3546.1046.06125,600
17 Mar 202344.9645.6644.6744.9944.95514,500
16 Mar 202344.3345.5142.4945.2845.24191,300
15 Mar 202344.3745.1243.9244.8844.84320,500
14 Mar 202344.7445.7444.5945.3345.29152,100
13 Mar 202343.2744.4343.1443.8343.79169,100
10 Mar 202344.0044.7443.2544.0343.99162,700
09 Mar 202344.3144.7744.0344.2244.18122,100
08 Mar 202344.1644.7643.9544.3544.3187,400
07 Mar 202343.8044.1043.4944.0243.9880,600
06 Mar 202344.8944.8943.5943.7143.67141,200
03 Mar 202344.5844.9044.0344.7844.7476,100
02 Mar 202344.2344.3843.6544.3644.3288,000
01 Mar 202343.4144.5843.3244.4344.3983,500
28 Feb 202343.1043.6643.0043.3143.27155,400
27 Feb 202343.7443.8543.1543.2043.1683,500
24 Feb 202343.2543.4442.9343.4343.3990,500
23 Feb 202344.1544.5243.3443.7743.73112,100
22 Feb 202343.8744.3343.6143.9643.92133,600
21 Feb 202344.3544.6143.8343.8943.85123,700
17 Feb 202344.8345.1944.6844.9044.86127,700
16 Feb 202344.3745.1344.3744.6944.6581,200
15 Feb 202344.3845.1344.2844.9744.93121,900
14 Feb 202345.4145.6144.6244.7344.69212,400
13 Feb 202345.3846.0045.2545.7145.67139,500
10 Feb 202345.1146.3944.7545.6645.62175,000
09 Feb 202343.6544.1943.4743.8043.76167,200
08 Feb 202342.5343.5742.3243.3543.31142,000
07 Feb 202342.0645.0440.5242.7942.75438,000
06 Feb 202346.7447.1346.2746.6646.62140,400
03 Feb 202346.4648.1846.4647.2147.17266,300
02 Feb 202346.2847.0145.6446.9846.94143,200
01 Feb 202344.8146.6844.8146.1646.12135,500
31 Jan 202343.4244.6643.0344.5144.47254,200
30 Jan 202343.8543.9542.8343.2343.19291,100
27 Jan 202344.7344.7343.8844.2344.19190,500
26 Jan 202346.7046.7544.3044.9344.89189,300
25 Jan 202345.6846.7645.2846.7246.68155,800
24 Jan 202346.4547.0046.1446.2346.19151,600
23 Jan 202346.1247.0446.0447.0046.96253,700
20 Jan 202345.8746.2545.4645.8645.82217,100
19 Jan 202345.3445.7545.0045.6945.65111,200
18 Jan 202346.2846.5545.3345.5045.46135,800
17 Jan 202346.1246.3045.3045.9945.95112,300
13 Jan 202345.0046.3145.0046.3146.27336,700
12 Jan 202344.4845.4644.4545.4645.4287,000
11 Jan 202344.3144.9744.1244.6144.57141,800
10 Jan 202343.0044.5143.0044.2044.16186,700
09 Jan 202342.7644.1842.5943.2843.24163,600
06 Jan 202341.3042.8941.3042.5442.5088,600
05 Jan 202339.7940.8739.6740.8540.81105,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...