Mail

CTS - CTS Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	44.62	46.21	44.62	45.88	45.88	137,700
25 May 2023	44.13	44.79	43.80	44.67	44.67	168,000
24 May 2023	44.47	44.54	43.57	43.99	43.99	160,300
23 May 2023	44.67	45.76	44.34	44.71	44.71	247,600
22 May 2023	44.38	45.16	44.13	44.94	44.94	191,200
19 May 2023	44.64	44.64	43.80	44.26	44.26	157,900
18 May 2023	44.36	44.59	43.78	44.23	44.23	171,500
17 May 2023	43.30	44.38	43.18	44.33	44.33	137,700
16 May 2023	42.61	43.28	42.26	43.16	43.16	128,700
15 May 2023	42.51	42.81	42.01	42.68	42.68	122,400
12 May 2023	42.48	43.00	42.23	42.51	42.51	170,100
11 May 2023	41.29	42.77	41.29	42.55	42.55	154,500
10 May 2023	41.89	42.03	40.84	41.73	41.73	166,300
09 May 2023	41.61	41.96	41.23	41.31	41.31	238,400
08 May 2023	41.45	41.90	40.89	41.75	41.75	128,400
05 May 2023	41.21	41.67	41.04	41.41	41.41	135,000
04 May 2023	40.44	41.16	40.39	40.57	40.57	150,700
03 May 2023	40.52	41.35	40.41	40.74	40.74	150,700
02 May 2023	39.74	40.44	39.22	40.35	40.35	170,700
01 May 2023	39.43	40.79	39.43	39.92	39.92	193,900
28 Apr 2023	40.01	40.26	38.02	39.21	39.21	313,300
27 Apr 2023	42.10	42.21	40.23	40.63	40.63	265,200
26 Apr 2023	42.36	42.92	41.86	41.92	41.92	134,800
25 Apr 2023	43.57	43.89	42.69	42.71	42.71	116,800
24 Apr 2023	44.21	44.86	43.95	44.07	44.07	117,500
21 Apr 2023	44.87	44.87	43.91	44.38	44.38	141,900
20 Apr 2023	44.37	45.01	44.23	44.97	44.97	108,200
19 Apr 2023	44.87	45.00	44.23	44.80	44.80	166,500
18 Apr 2023	45.30	45.90	45.00	45.30	45.30	81,100
17 Apr 2023	45.96	46.04	45.05	45.30	45.30	128,100
14 Apr 2023	45.48	46.33	45.40	46.03	46.03	124,200
13 Apr 2023	45.66	45.95	44.99	45.79	45.79	119,600
12 Apr 2023	45.67	45.96	45.32	45.57	45.57	83,100
11 Apr 2023	45.50	46.05	45.19	45.31	45.31	117,600
10 Apr 2023	44.68	45.62	44.35	45.58	45.58	135,300
06 Apr 2023	45.42	45.82	44.63	44.73	44.73	84,900
05 Apr 2023	45.58	45.92	44.85	45.28	45.28	115,100
04 Apr 2023	47.25	47.25	45.65	45.90	45.90	147,800
03 Apr 2023	49.16	49.39	46.69	47.24	47.24	264,300
31 Mar 2023	47.02	49.59	47.02	49.46	49.46	575,000
30 Mar 2023	44.80	46.99	44.65	46.91	46.91	351,300
30 Mar 2023	0.04 Dividend
29 Mar 2023	44.79	44.86	44.36	44.40	44.36	188,100
28 Mar 2023	44.74	45.17	44.12	44.61	44.57	147,800
27 Mar 2023	45.19	45.43	44.78	44.98	44.94	154,500
24 Mar 2023	45.23	45.59	44.81	44.97	44.93	197,700
23 Mar 2023	46.32	46.47	45.25	45.52	45.48	191,500
22 Mar 2023	46.49	47.15	46.03	46.05	46.01	178,900
21 Mar 2023	46.66	47.09	46.02	46.62	46.58	159,200
20 Mar 2023	45.35	46.37	45.35	46.10	46.06	125,600
17 Mar 2023	44.96	45.66	44.67	44.99	44.95	514,500
16 Mar 2023	44.33	45.51	42.49	45.28	45.24	191,300
15 Mar 2023	44.37	45.12	43.92	44.88	44.84	320,500
14 Mar 2023	44.74	45.74	44.59	45.33	45.29	152,100
13 Mar 2023	43.27	44.43	43.14	43.83	43.79	169,100
10 Mar 2023	44.00	44.74	43.25	44.03	43.99	162,700
09 Mar 2023	44.31	44.77	44.03	44.22	44.18	122,100
08 Mar 2023	44.16	44.76	43.95	44.35	44.31	87,400
07 Mar 2023	43.80	44.10	43.49	44.02	43.98	80,600
06 Mar 2023	44.89	44.89	43.59	43.71	43.67	141,200
03 Mar 2023	44.58	44.90	44.03	44.78	44.74	76,100
02 Mar 2023	44.23	44.38	43.65	44.36	44.32	88,000
01 Mar 2023	43.41	44.58	43.32	44.43	44.39	83,500
28 Feb 2023	43.10	43.66	43.00	43.31	43.27	155,400
27 Feb 2023	43.74	43.85	43.15	43.20	43.16	83,500
24 Feb 2023	43.25	43.44	42.93	43.43	43.39	90,500
23 Feb 2023	44.15	44.52	43.34	43.77	43.73	112,100
22 Feb 2023	43.87	44.33	43.61	43.96	43.92	133,600
21 Feb 2023	44.35	44.61	43.83	43.89	43.85	123,700
17 Feb 2023	44.83	45.19	44.68	44.90	44.86	127,700
16 Feb 2023	44.37	45.13	44.37	44.69	44.65	81,200
15 Feb 2023	44.38	45.13	44.28	44.97	44.93	121,900
14 Feb 2023	45.41	45.61	44.62	44.73	44.69	212,400
13 Feb 2023	45.38	46.00	45.25	45.71	45.67	139,500
10 Feb 2023	45.11	46.39	44.75	45.66	45.62	175,000
09 Feb 2023	43.65	44.19	43.47	43.80	43.76	167,200
08 Feb 2023	42.53	43.57	42.32	43.35	43.31	142,000
07 Feb 2023	42.06	45.04	40.52	42.79	42.75	438,000
06 Feb 2023	46.74	47.13	46.27	46.66	46.62	140,400
03 Feb 2023	46.46	48.18	46.46	47.21	47.17	266,300
02 Feb 2023	46.28	47.01	45.64	46.98	46.94	143,200
01 Feb 2023	44.81	46.68	44.81	46.16	46.12	135,500
31 Jan 2023	43.42	44.66	43.03	44.51	44.47	254,200
30 Jan 2023	43.85	43.95	42.83	43.23	43.19	291,100
27 Jan 2023	44.73	44.73	43.88	44.23	44.19	190,500
26 Jan 2023	46.70	46.75	44.30	44.93	44.89	189,300
25 Jan 2023	45.68	46.76	45.28	46.72	46.68	155,800
24 Jan 2023	46.45	47.00	46.14	46.23	46.19	151,600
23 Jan 2023	46.12	47.04	46.04	47.00	46.96	253,700
20 Jan 2023	45.87	46.25	45.46	45.86	45.82	217,100
19 Jan 2023	45.34	45.75	45.00	45.69	45.65	111,200
18 Jan 2023	46.28	46.55	45.33	45.50	45.46	135,800
17 Jan 2023	46.12	46.30	45.30	45.99	45.95	112,300
13 Jan 2023	45.00	46.31	45.00	46.31	46.27	336,700
12 Jan 2023	44.48	45.46	44.45	45.46	45.42	87,000
11 Jan 2023	44.31	44.97	44.12	44.61	44.57	141,800
10 Jan 2023	43.00	44.51	43.00	44.20	44.16	186,700
09 Jan 2023	42.76	44.18	42.59	43.28	43.24	163,600
06 Jan 2023	41.30	42.89	41.30	42.54	42.50	88,600
05 Jan 2023	39.79	40.87	39.67	40.85	40.81	105,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...