Yahoo

Mail

UK markets open in 7 hours 18 minutes

NIKKEI 225
33,064.79
-366.72(-1.10%)
HANG SENG
16,830.30
-212.60(-1.25%)
CRUDE OIL
74.62
+0.55(+0.74%)
GOLD FUTURES
2,121.30
+31.60(+1.51%)
DOW
36,245.50
+294.60(+0.82%)
Bitcoin GBP
31,570.62
+502.98(+1.62%)

CTS Corporation (CTS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.87

+1.12

(+2.89%)

At close: 04:00PM EST

39.87

-0.03

(-0.08%)

After hours:

04:03PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	38.84	40.01	38.74	39.87	39.87	170,800
30 Nov 2023	39.15	39.17	38.49	38.75	38.75	254,800
29 Nov 2023	39.58	40.06	38.52	38.78	38.78	170,600
28 Nov 2023	39.10	39.71	39.02	39.17	39.17	124,000
27 Nov 2023	39.48	39.99	39.17	39.29	39.29	95,400
24 Nov 2023	39.38	40.01	39.24	39.77	39.77	37,500
22 Nov 2023	39.50	39.84	39.13	39.54	39.54	102,600
21 Nov 2023	39.12	39.65	38.70	39.22	39.22	128,800
20 Nov 2023	40.00	40.12	39.19	39.30	39.30	121,900
17 Nov 2023	39.62	39.82	39.29	39.73	39.73	301,900
16 Nov 2023	40.45	40.52	39.01	39.32	39.32	128,500
15 Nov 2023	40.13	41.16	40.13	40.35	40.35	238,000
14 Nov 2023	39.36	40.49	39.03	40.29	40.29	200,500
13 Nov 2023	38.16	38.65	38.04	38.13	38.13	120,300
10 Nov 2023	38.02	38.94	37.62	38.48	38.48	139,100
09 Nov 2023	38.76	38.91	37.60	37.81	37.81	140,500
08 Nov 2023	39.68	40.01	38.43	38.61	38.61	148,600
07 Nov 2023	40.38	40.54	39.64	39.68	39.68	187,800
06 Nov 2023	40.50	40.92	40.29	40.68	40.68	145,600
03 Nov 2023	40.53	41.09	40.15	40.73	40.73	163,900
02 Nov 2023	39.10	39.56	38.85	39.46	39.46	182,500
01 Nov 2023	37.55	38.77	37.47	38.47	38.47	259,800
31 Oct 2023	35.80	37.44	35.50	37.41	37.41	259,900
30 Oct 2023	37.31	37.75	35.62	35.83	35.83	158,500
27 Oct 2023	37.75	37.75	36.23	36.69	36.69	208,700
26 Oct 2023	36.73	39.10	36.69	38.10	38.10	235,200
25 Oct 2023	38.19	38.62	37.91	38.30	38.30	138,400
24 Oct 2023	38.88	39.24	38.19	38.52	38.52	180,900
23 Oct 2023	38.90	39.58	38.68	38.76	38.76	152,400
20 Oct 2023	39.82	39.82	39.09	39.17	39.17	168,100
19 Oct 2023	40.03	40.45	39.59	39.61	39.61	127,700
18 Oct 2023	40.36	40.71	39.93	40.25	40.25	77,300
17 Oct 2023	40.07	41.14	40.07	40.79	40.79	136,700
16 Oct 2023	39.92	40.62	39.64	40.30	40.30	104,600
13 Oct 2023	40.60	40.60	39.36	39.48	39.48	120,000
12 Oct 2023	41.46	41.46	40.41	40.67	40.67	112,600
11 Oct 2023	42.00	42.10	41.32	41.44	41.44	143,000
10 Oct 2023	42.35	42.62	41.87	41.89	41.89	114,900
09 Oct 2023	41.71	42.51	41.56	42.15	42.15	99,100
06 Oct 2023	41.67	42.89	41.67	42.04	42.04	129,900
05 Oct 2023	41.84	42.00	41.37	41.91	41.91	137,600
04 Oct 2023	41.60	42.09	41.31	41.78	41.78	105,200
03 Oct 2023	41.68	42.02	41.48	41.71	41.71	109,200
02 Oct 2023	41.57	42.17	41.57	41.93	41.93	160,900
29 Sept 2023	41.96	42.22	41.67	41.74	41.74	145,800
28 Sept 2023	40.78	41.98	40.78	41.79	41.79	134,500
28 Sept 2023	0.04 Dividend
27 Sept 2023	40.91	41.23	40.41	40.68	40.64	84,600
26 Sept 2023	41.27	41.62	40.73	40.78	40.74	120,400
25 Sept 2023	40.56	41.72	40.56	41.42	41.38	87,700
22 Sept 2023	41.16	41.35	40.75	40.84	40.80	81,300
21 Sept 2023	41.41	41.41	41.03	41.17	41.13	120,200
20 Sept 2023	42.27	42.82	41.66	41.69	41.65	78,300
19 Sept 2023	42.34	42.83	42.14	42.17	42.13	96,100
18 Sept 2023	41.58	42.45	41.58	42.33	42.29	106,900
15 Sept 2023	42.12	42.73	41.10	41.68	41.64	1,074,100
14 Sept 2023	41.69	42.42	41.61	42.41	42.37	149,400
13 Sept 2023	41.24	41.60	41.02	41.33	41.29	182,200
12 Sept 2023	41.70	42.21	41.49	41.51	41.47	134,500
11 Sept 2023	41.47	41.90	41.25	41.61	41.57	171,400
08 Sept 2023	41.69	41.73	41.03	41.08	41.04	135,700
07 Sept 2023	43.04	43.04	41.55	41.65	41.61	222,700
06 Sept 2023	43.09	43.73	42.95	43.30	43.26	171,600
05 Sept 2023	44.32	44.51	41.67	43.18	43.14	216,200
01 Sept 2023	44.96	45.26	44.52	44.82	44.78	125,600
31 Aug 2023	44.98	45.59	44.63	44.65	44.61	216,400
30 Aug 2023	44.73	45.39	44.53	45.00	44.96	100,300
29 Aug 2023	44.80	45.39	44.80	44.95	44.91	83,900
28 Aug 2023	45.03	45.63	44.81	44.96	44.92	99,100
25 Aug 2023	44.63	45.36	44.33	44.85	44.81	111,000
24 Aug 2023	44.71	45.19	44.45	44.52	44.48	123,200
23 Aug 2023	44.71	45.17	44.30	45.00	44.96	80,200
22 Aug 2023	43.84	44.80	43.76	44.58	44.54	106,600
21 Aug 2023	43.66	44.10	43.43	43.55	43.51	108,100
18 Aug 2023	43.08	44.03	43.08	43.75	43.71	92,800
17 Aug 2023	43.77	44.20	43.38	43.48	43.44	100,800
16 Aug 2023	43.94	44.33	43.55	43.56	43.52	131,300
15 Aug 2023	44.00	44.15	43.73	43.94	43.90	85,800
14 Aug 2023	44.38	44.38	43.92	44.16	44.12	92,100
11 Aug 2023	44.55	44.82	44.33	44.56	44.52	86,000
10 Aug 2023	44.95	45.61	44.68	44.74	44.70	88,300
09 Aug 2023	44.66	44.91	44.12	44.78	44.74	87,100
08 Aug 2023	44.47	45.34	43.99	44.75	44.71	179,100
07 Aug 2023	45.49	45.55	44.87	44.96	44.92	105,100
04 Aug 2023	45.59	46.00	45.03	45.29	45.25	121,000
03 Aug 2023	45.69	46.12	44.97	45.39	45.35	203,700
02 Aug 2023	45.19	46.28	44.94	46.02	45.97	145,000
01 Aug 2023	44.35	45.95	44.30	45.77	45.72	201,500
31 Jul 2023	42.42	44.70	42.28	44.63	44.59	221,000
28 Jul 2023	42.69	42.90	42.36	42.61	42.57	135,700
27 Jul 2023	42.88	42.96	42.18	42.43	42.39	144,900
26 Jul 2023	41.57	42.96	41.57	42.61	42.57	181,600
25 Jul 2023	41.51	42.46	40.75	41.61	41.57	408,000
24 Jul 2023	42.15	42.49	41.91	42.20	42.16	117,800
21 Jul 2023	42.36	42.47	41.62	41.93	41.89	166,200
20 Jul 2023	42.18	42.71	41.97	42.12	42.08	187,400
19 Jul 2023	42.58	42.72	41.89	42.13	42.09	132,900
18 Jul 2023	43.16	43.50	42.53	42.81	42.77	108,500
17 Jul 2023	42.78	43.54	42.78	43.07	43.03	94,200
14 Jul 2023	43.37	43.37	41.91	42.76	42.72	133,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,064.79-366.72(-1.10%)

HANG SENG16,830.30-212.60(-1.25%)

CRUDE OIL74.62+0.55(+0.74%)

GOLD FUTURES2,121.30+31.60(+1.51%)

DOW36,245.50+294.60(+0.82%)

Bitcoin GBP31,570.62+502.98(+1.62%)

CTS Corporation (CTS)

NIKKEI 225
33,064.79
-366.72(-1.10%)

HANG SENG
16,830.30
-212.60(-1.25%)

CRUDE OIL
74.62
+0.55(+0.74%)

GOLD FUTURES
2,121.30
+31.60(+1.51%)

DOW
36,245.50
+294.60(+0.82%)

Bitcoin GBP
31,570.62
+502.98(+1.62%)