UK markets open in 7 hours 18 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202338.8440.0138.7439.8739.87170,800
30 Nov 202339.1539.1738.4938.7538.75254,800
29 Nov 202339.5840.0638.5238.7838.78170,600
28 Nov 202339.1039.7139.0239.1739.17124,000
27 Nov 202339.4839.9939.1739.2939.2995,400
24 Nov 202339.3840.0139.2439.7739.7737,500
22 Nov 202339.5039.8439.1339.5439.54102,600
21 Nov 202339.1239.6538.7039.2239.22128,800
20 Nov 202340.0040.1239.1939.3039.30121,900
17 Nov 202339.6239.8239.2939.7339.73301,900
16 Nov 202340.4540.5239.0139.3239.32128,500
15 Nov 202340.1341.1640.1340.3540.35238,000
14 Nov 202339.3640.4939.0340.2940.29200,500
13 Nov 202338.1638.6538.0438.1338.13120,300
10 Nov 202338.0238.9437.6238.4838.48139,100
09 Nov 202338.7638.9137.6037.8137.81140,500
08 Nov 202339.6840.0138.4338.6138.61148,600
07 Nov 202340.3840.5439.6439.6839.68187,800
06 Nov 202340.5040.9240.2940.6840.68145,600
03 Nov 202340.5341.0940.1540.7340.73163,900
02 Nov 202339.1039.5638.8539.4639.46182,500
01 Nov 202337.5538.7737.4738.4738.47259,800
31 Oct 202335.8037.4435.5037.4137.41259,900
30 Oct 202337.3137.7535.6235.8335.83158,500
27 Oct 202337.7537.7536.2336.6936.69208,700
26 Oct 202336.7339.1036.6938.1038.10235,200
25 Oct 202338.1938.6237.9138.3038.30138,400
24 Oct 202338.8839.2438.1938.5238.52180,900
23 Oct 202338.9039.5838.6838.7638.76152,400
20 Oct 202339.8239.8239.0939.1739.17168,100
19 Oct 202340.0340.4539.5939.6139.61127,700
18 Oct 202340.3640.7139.9340.2540.2577,300
17 Oct 202340.0741.1440.0740.7940.79136,700
16 Oct 202339.9240.6239.6440.3040.30104,600
13 Oct 202340.6040.6039.3639.4839.48120,000
12 Oct 202341.4641.4640.4140.6740.67112,600
11 Oct 202342.0042.1041.3241.4441.44143,000
10 Oct 202342.3542.6241.8741.8941.89114,900
09 Oct 202341.7142.5141.5642.1542.1599,100
06 Oct 202341.6742.8941.6742.0442.04129,900
05 Oct 202341.8442.0041.3741.9141.91137,600
04 Oct 202341.6042.0941.3141.7841.78105,200
03 Oct 202341.6842.0241.4841.7141.71109,200
02 Oct 202341.5742.1741.5741.9341.93160,900
29 Sept 202341.9642.2241.6741.7441.74145,800
28 Sept 202340.7841.9840.7841.7941.79134,500
28 Sept 20230.04 Dividend
27 Sept 202340.9141.2340.4140.6840.6484,600
26 Sept 202341.2741.6240.7340.7840.74120,400
25 Sept 202340.5641.7240.5641.4241.3887,700
22 Sept 202341.1641.3540.7540.8440.8081,300
21 Sept 202341.4141.4141.0341.1741.13120,200
20 Sept 202342.2742.8241.6641.6941.6578,300
19 Sept 202342.3442.8342.1442.1742.1396,100
18 Sept 202341.5842.4541.5842.3342.29106,900
15 Sept 202342.1242.7341.1041.6841.641,074,100
14 Sept 202341.6942.4241.6142.4142.37149,400
13 Sept 202341.2441.6041.0241.3341.29182,200
12 Sept 202341.7042.2141.4941.5141.47134,500
11 Sept 202341.4741.9041.2541.6141.57171,400
08 Sept 202341.6941.7341.0341.0841.04135,700
07 Sept 202343.0443.0441.5541.6541.61222,700
06 Sept 202343.0943.7342.9543.3043.26171,600
05 Sept 202344.3244.5141.6743.1843.14216,200
01 Sept 202344.9645.2644.5244.8244.78125,600
31 Aug 202344.9845.5944.6344.6544.61216,400
30 Aug 202344.7345.3944.5345.0044.96100,300
29 Aug 202344.8045.3944.8044.9544.9183,900
28 Aug 202345.0345.6344.8144.9644.9299,100
25 Aug 202344.6345.3644.3344.8544.81111,000
24 Aug 202344.7145.1944.4544.5244.48123,200
23 Aug 202344.7145.1744.3045.0044.9680,200
22 Aug 202343.8444.8043.7644.5844.54106,600
21 Aug 202343.6644.1043.4343.5543.51108,100
18 Aug 202343.0844.0343.0843.7543.7192,800
17 Aug 202343.7744.2043.3843.4843.44100,800
16 Aug 202343.9444.3343.5543.5643.52131,300
15 Aug 202344.0044.1543.7343.9443.9085,800
14 Aug 202344.3844.3843.9244.1644.1292,100
11 Aug 202344.5544.8244.3344.5644.5286,000
10 Aug 202344.9545.6144.6844.7444.7088,300
09 Aug 202344.6644.9144.1244.7844.7487,100
08 Aug 202344.4745.3443.9944.7544.71179,100
07 Aug 202345.4945.5544.8744.9644.92105,100
04 Aug 202345.5946.0045.0345.2945.25121,000
03 Aug 202345.6946.1244.9745.3945.35203,700
02 Aug 202345.1946.2844.9446.0245.97145,000
01 Aug 202344.3545.9544.3045.7745.72201,500
31 Jul 202342.4244.7042.2844.6344.59221,000
28 Jul 202342.6942.9042.3642.6142.57135,700
27 Jul 202342.8842.9642.1842.4342.39144,900
26 Jul 202341.5742.9641.5742.6142.57181,600
25 Jul 202341.5142.4640.7541.6141.57408,000
24 Jul 202342.1542.4941.9142.2042.16117,800
21 Jul 202342.3642.4741.6241.9341.89166,200
20 Jul 202342.1842.7141.9742.1242.08187,400
19 Jul 202342.5842.7241.8942.1342.09132,900
18 Jul 202343.1643.5042.5342.8142.77108,500
17 Jul 202342.7843.5442.7843.0743.0394,200
14 Jul 202343.3743.3741.9142.7642.72133,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...