NYSE - Delayed Quote • USD
CTS Corporation (CTS)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 43.76 | 44.38 | 43.50 | 43.77 | 43.77 | 109,900 |
Apr 19, 2024 | 42.88 | 43.63 | 42.63 | 43.43 | 43.43 | 119,600 |
Apr 18, 2024 | 43.66 | 43.96 | 43.06 | 43.10 | 43.10 | 103,300 |
Apr 17, 2024 | 44.89 | 45.03 | 43.80 | 43.80 | 43.80 | 99,100 |
Apr 16, 2024 | 45.19 | 45.30 | 44.33 | 44.37 | 44.37 | 141,900 |
Apr 15, 2024 | 46.00 | 46.00 | 45.05 | 45.47 | 45.47 | 129,300 |
Apr 12, 2024 | 46.44 | 46.60 | 45.80 | 45.97 | 45.97 | 163,000 |
Apr 11, 2024 | 45.74 | 47.00 | 45.74 | 46.86 | 46.86 | 176,600 |
Apr 10, 2024 | 45.10 | 45.71 | 44.95 | 45.59 | 45.59 | 152,000 |
Apr 9, 2024 | 46.00 | 46.52 | 45.78 | 46.49 | 46.49 | 101,000 |
Apr 8, 2024 | 45.22 | 45.76 | 44.77 | 45.68 | 45.68 | 129,900 |
Apr 5, 2024 | 44.24 | 45.01 | 44.24 | 44.80 | 44.80 | 90,300 |
Apr 4, 2024 | 45.41 | 45.74 | 44.37 | 44.42 | 44.42 | 124,100 |
Apr 3, 2024 | 44.68 | 45.92 | 44.64 | 44.80 | 44.80 | 171,100 |
Apr 2, 2024 | 45.56 | 46.08 | 44.98 | 45.01 | 45.01 | 169,600 |
Apr 1, 2024 | 46.82 | 46.89 | 46.14 | 46.15 | 46.15 | 81,300 |
Mar 28, 2024 | 46.80 | 47.29 | 46.59 | 46.79 | 46.79 | 149,300 |
Mar 27, 2024 | 0.04 Dividend | |||||
Mar 27, 2024 | 45.78 | 46.94 | 45.65 | 46.91 | 46.91 | 99,100 |
Mar 26, 2024 | 45.70 | 45.70 | 45.10 | 45.44 | 45.40 | 121,500 |
Mar 25, 2024 | 45.83 | 46.18 | 45.36 | 45.39 | 45.35 | 107,900 |
Mar 22, 2024 | 46.34 | 46.98 | 45.53 | 45.63 | 45.59 | 146,300 |
Mar 21, 2024 | 45.17 | 46.40 | 45.17 | 46.22 | 46.18 | 149,500 |
Mar 20, 2024 | 43.80 | 45.10 | 43.80 | 44.91 | 44.87 | 95,900 |
Mar 19, 2024 | 44.08 | 44.19 | 43.73 | 43.80 | 43.76 | 91,000 |
Mar 18, 2024 | 44.86 | 45.40 | 44.06 | 44.08 | 44.04 | 122,900 |
Mar 15, 2024 | 44.28 | 45.19 | 44.28 | 44.92 | 44.88 | 277,200 |
Mar 14, 2024 | 44.23 | 44.64 | 43.59 | 44.62 | 44.58 | 114,500 |
Mar 13, 2024 | 44.28 | 44.85 | 44.22 | 44.47 | 44.43 | 92,100 |
Mar 12, 2024 | 44.44 | 44.64 | 43.86 | 44.50 | 44.46 | 79,500 |
Mar 11, 2024 | 44.32 | 44.77 | 44.25 | 44.74 | 44.70 | 68,700 |
Mar 8, 2024 | 45.53 | 45.81 | 44.30 | 44.56 | 44.52 | 97,800 |
Mar 7, 2024 | 44.97 | 45.31 | 44.59 | 44.97 | 44.93 | 82,100 |
Mar 6, 2024 | 44.84 | 45.04 | 44.54 | 44.62 | 44.58 | 66,200 |
Mar 5, 2024 | 44.34 | 44.83 | 44.31 | 44.54 | 44.50 | 105,500 |
Mar 4, 2024 | 45.15 | 45.97 | 44.50 | 44.64 | 44.60 | 100,100 |
Mar 1, 2024 | 44.59 | 45.40 | 44.20 | 45.06 | 45.02 | 99,800 |
Feb 29, 2024 | 45.38 | 45.41 | 44.38 | 44.56 | 44.52 | 223,800 |
Feb 28, 2024 | 43.57 | 44.71 | 43.57 | 44.60 | 44.56 | 91,800 |
Feb 27, 2024 | 44.85 | 45.21 | 44.05 | 44.20 | 44.16 | 107,300 |
Feb 26, 2024 | 44.91 | 45.17 | 44.42 | 44.49 | 44.45 | 133,000 |
Feb 23, 2024 | 44.96 | 45.43 | 44.51 | 45.04 | 45.00 | 70,100 |
Feb 22, 2024 | 45.05 | 45.45 | 44.85 | 45.14 | 45.10 | 92,500 |
Feb 21, 2024 | 44.73 | 45.17 | 44.59 | 45.05 | 45.01 | 92,200 |
Feb 20, 2024 | 44.72 | 45.41 | 44.66 | 45.14 | 45.10 | 109,800 |
Feb 16, 2024 | 45.51 | 46.28 | 45.15 | 45.57 | 45.53 | 116,700 |
Feb 15, 2024 | 45.16 | 46.04 | 44.96 | 45.83 | 45.79 | 135,100 |
Feb 14, 2024 | 44.77 | 44.93 | 44.16 | 44.74 | 44.70 | 133,700 |
Feb 13, 2024 | 45.03 | 45.58 | 43.73 | 44.13 | 44.09 | 303,600 |
Feb 12, 2024 | 45.74 | 46.95 | 45.74 | 46.76 | 46.72 | 220,700 |
Feb 9, 2024 | 44.39 | 46.15 | 44.22 | 45.74 | 45.70 | 227,800 |
Feb 8, 2024 | 42.93 | 44.50 | 42.77 | 44.19 | 44.15 | 231,300 |
Feb 7, 2024 | 42.20 | 43.11 | 42.20 | 42.71 | 42.67 | 336,700 |
Feb 6, 2024 | 42.96 | 47.10 | 42.60 | 45.91 | 45.87 | 443,400 |
Feb 5, 2024 | 41.52 | 41.78 | 40.96 | 41.57 | 41.53 | 137,900 |
Feb 2, 2024 | 41.61 | 42.30 | 41.38 | 42.13 | 42.09 | 130,300 |
Feb 1, 2024 | 41.08 | 42.17 | 41.08 | 42.10 | 42.06 | 131,100 |
Jan 31, 2024 | 42.35 | 42.39 | 40.98 | 41.06 | 41.02 | 138,400 |
Jan 30, 2024 | 42.35 | 42.67 | 42.23 | 42.35 | 42.31 | 141,500 |
Jan 29, 2024 | 40.92 | 42.44 | 40.92 | 42.39 | 42.35 | 120,500 |
Jan 26, 2024 | 42.18 | 42.50 | 41.54 | 41.76 | 41.72 | 110,800 |
Jan 25, 2024 | 42.44 | 42.52 | 41.59 | 41.94 | 41.90 | 144,000 |
Jan 24, 2024 | 42.58 | 42.58 | 41.58 | 41.66 | 41.62 | 88,900 |
Jan 23, 2024 | 42.96 | 42.96 | 41.80 | 41.99 | 41.95 | 135,000 |
Jan 22, 2024 | 42.62 | 42.96 | 42.16 | 42.50 | 42.46 | 184,000 |
Jan 19, 2024 | 41.67 | 42.03 | 41.20 | 42.01 | 41.97 | 131,000 |
Jan 18, 2024 | 40.52 | 41.75 | 40.27 | 41.41 | 41.37 | 270,800 |
Jan 17, 2024 | 40.81 | 40.89 | 40.09 | 40.33 | 40.29 | 143,000 |
Jan 16, 2024 | 41.72 | 41.93 | 41.31 | 41.46 | 41.42 | 84,800 |
Jan 12, 2024 | 42.65 | 42.89 | 41.58 | 41.93 | 41.89 | 102,200 |
Jan 11, 2024 | 42.93 | 43.18 | 42.01 | 42.05 | 42.01 | 196,000 |
Jan 10, 2024 | 42.32 | 43.22 | 42.17 | 43.20 | 43.16 | 185,400 |
Jan 9, 2024 | 42.97 | 43.19 | 42.36 | 42.39 | 42.35 | 170,100 |
Jan 8, 2024 | 42.82 | 43.80 | 42.82 | 43.67 | 43.63 | 219,600 |
Jan 5, 2024 | 41.99 | 42.92 | 41.71 | 42.60 | 42.56 | 249,000 |
Jan 4, 2024 | 42.85 | 43.06 | 42.21 | 42.25 | 42.21 | 261,000 |
Jan 3, 2024 | 43.29 | 44.19 | 42.96 | 43.10 | 43.06 | 308,000 |
Jan 2, 2024 | 43.35 | 44.11 | 43.26 | 43.65 | 43.61 | 227,200 |
Dec 29, 2023 | 43.97 | 44.25 | 43.65 | 43.74 | 43.70 | 196,200 |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 28, 2023 | 43.59 | 44.06 | 43.59 | 43.97 | 43.93 | 155,400 |
Dec 27, 2023 | 43.27 | 43.96 | 43.22 | 43.86 | 43.78 | 166,300 |
Dec 26, 2023 | 42.91 | 43.49 | 42.71 | 43.40 | 43.32 | 135,300 |
Dec 22, 2023 | 42.16 | 42.91 | 42.10 | 42.53 | 42.45 | 208,100 |
Dec 21, 2023 | 41.75 | 42.27 | 41.65 | 42.13 | 42.05 | 206,100 |
Dec 20, 2023 | 41.86 | 42.61 | 41.30 | 41.50 | 41.43 | 349,400 |
Dec 19, 2023 | 41.89 | 42.41 | 41.40 | 41.97 | 41.89 | 190,500 |
Dec 18, 2023 | 42.77 | 42.77 | 41.37 | 41.64 | 41.57 | 236,900 |
Dec 15, 2023 | 42.94 | 43.25 | 42.39 | 42.77 | 42.69 | 1,810,500 |
Dec 14, 2023 | 41.42 | 42.76 | 41.42 | 42.61 | 42.53 | 323,600 |
Dec 13, 2023 | 40.34 | 41.32 | 39.43 | 41.26 | 41.19 | 244,600 |
Dec 12, 2023 | 41.32 | 41.32 | 40.11 | 40.49 | 40.42 | 170,700 |
Dec 11, 2023 | 40.98 | 41.33 | 40.53 | 41.31 | 41.24 | 205,100 |
Dec 8, 2023 | 40.47 | 40.92 | 40.22 | 40.85 | 40.78 | 121,400 |
Dec 7, 2023 | 39.94 | 40.65 | 39.52 | 40.62 | 40.55 | 141,400 |
Dec 6, 2023 | 39.81 | 40.60 | 39.81 | 39.91 | 39.84 | 156,000 |
Dec 5, 2023 | 40.18 | 40.18 | 39.15 | 39.40 | 39.33 | 159,000 |
Dec 4, 2023 | 39.66 | 40.31 | 39.57 | 40.24 | 40.17 | 154,000 |
Dec 1, 2023 | 38.84 | 40.01 | 38.74 | 39.87 | 39.80 | 170,800 |
Nov 30, 2023 | 39.15 | 39.17 | 38.49 | 38.75 | 38.68 | 254,800 |
Nov 29, 2023 | 39.58 | 40.06 | 38.52 | 38.78 | 38.71 | 170,600 |
Nov 28, 2023 | 39.10 | 39.71 | 39.02 | 39.17 | 39.10 | 124,000 |
Nov 27, 2023 | 39.48 | 39.99 | 39.17 | 39.29 | 39.22 | 95,400 |
Nov 24, 2023 | 39.38 | 40.01 | 39.24 | 39.77 | 39.70 | 37,500 |
Nov 22, 2023 | 39.50 | 39.84 | 39.13 | 39.54 | 39.47 | 102,600 |
Nov 21, 2023 | 39.12 | 39.65 | 38.70 | 39.22 | 39.15 | 128,800 |
Nov 20, 2023 | 40.00 | 40.12 | 39.19 | 39.30 | 39.23 | 121,900 |
Nov 17, 2023 | 39.62 | 39.82 | 39.29 | 39.73 | 39.66 | 301,900 |
Nov 16, 2023 | 40.45 | 40.52 | 39.01 | 39.32 | 39.25 | 128,500 |
Nov 15, 2023 | 40.13 | 41.16 | 40.13 | 40.35 | 40.28 | 238,000 |
Nov 14, 2023 | 39.36 | 40.49 | 39.03 | 40.29 | 40.22 | 200,500 |
Nov 13, 2023 | 38.16 | 38.65 | 38.04 | 38.13 | 38.06 | 120,300 |
Nov 10, 2023 | 38.02 | 38.94 | 37.62 | 38.48 | 38.41 | 139,100 |
Nov 9, 2023 | 38.76 | 38.91 | 37.60 | 37.81 | 37.74 | 140,500 |
Nov 8, 2023 | 39.68 | 40.01 | 38.43 | 38.61 | 38.54 | 148,600 |
Nov 7, 2023 | 40.38 | 40.54 | 39.64 | 39.68 | 39.61 | 187,800 |
Nov 6, 2023 | 40.50 | 40.92 | 40.29 | 40.68 | 40.61 | 145,600 |
Nov 3, 2023 | 40.53 | 41.09 | 40.15 | 40.73 | 40.66 | 163,900 |
Nov 2, 2023 | 39.10 | 39.56 | 38.85 | 39.46 | 39.39 | 182,500 |
Nov 1, 2023 | 37.55 | 38.77 | 37.47 | 38.47 | 38.40 | 259,800 |
Oct 31, 2023 | 35.80 | 37.44 | 35.50 | 37.41 | 37.34 | 259,900 |
Oct 30, 2023 | 37.31 | 37.75 | 35.62 | 35.83 | 35.77 | 158,500 |
Oct 27, 2023 | 37.75 | 37.75 | 36.23 | 36.69 | 36.62 | 208,700 |
Oct 26, 2023 | 36.73 | 39.10 | 36.69 | 38.10 | 38.03 | 235,200 |
Oct 25, 2023 | 38.19 | 38.62 | 37.91 | 38.30 | 38.23 | 138,400 |
Oct 24, 2023 | 38.88 | 39.24 | 38.19 | 38.52 | 38.45 | 180,900 |
Oct 23, 2023 | 38.90 | 39.58 | 38.68 | 38.76 | 38.69 | 152,400 |
Oct 20, 2023 | 39.82 | 39.82 | 39.09 | 39.17 | 39.10 | 168,100 |
Oct 19, 2023 | 40.03 | 40.45 | 39.59 | 39.61 | 39.54 | 127,700 |
Oct 18, 2023 | 40.36 | 40.71 | 39.93 | 40.25 | 40.18 | 77,300 |
Oct 17, 2023 | 40.07 | 41.14 | 40.07 | 40.79 | 40.72 | 136,700 |
Oct 16, 2023 | 39.92 | 40.62 | 39.64 | 40.30 | 40.23 | 104,600 |
Oct 13, 2023 | 40.60 | 40.60 | 39.36 | 39.48 | 39.41 | 120,000 |
Oct 12, 2023 | 41.46 | 41.46 | 40.41 | 40.67 | 40.60 | 112,600 |
Oct 11, 2023 | 42.00 | 42.10 | 41.32 | 41.44 | 41.37 | 143,000 |
Oct 10, 2023 | 42.35 | 42.62 | 41.87 | 41.89 | 41.81 | 114,900 |
Oct 9, 2023 | 41.71 | 42.51 | 41.56 | 42.15 | 42.07 | 99,100 |
Oct 6, 2023 | 41.67 | 42.89 | 41.67 | 42.04 | 41.96 | 129,900 |
Oct 5, 2023 | 41.84 | 42.00 | 41.37 | 41.91 | 41.83 | 137,600 |
Oct 4, 2023 | 41.60 | 42.09 | 41.31 | 41.78 | 41.71 | 105,200 |
Oct 3, 2023 | 41.68 | 42.02 | 41.48 | 41.71 | 41.64 | 109,200 |
Oct 2, 2023 | 41.57 | 42.17 | 41.57 | 41.93 | 41.85 | 160,900 |
Sep 29, 2023 | 41.96 | 42.22 | 41.67 | 41.74 | 41.67 | 145,800 |
Sep 28, 2023 | 0.04 Dividend | |||||
Sep 28, 2023 | 40.78 | 41.98 | 40.78 | 41.79 | 41.72 | 134,500 |
Sep 27, 2023 | 40.91 | 41.23 | 40.41 | 40.68 | 40.57 | 84,600 |
Sep 26, 2023 | 41.27 | 41.62 | 40.73 | 40.78 | 40.67 | 120,400 |
Sep 25, 2023 | 40.56 | 41.72 | 40.56 | 41.42 | 41.31 | 87,700 |
Sep 22, 2023 | 41.16 | 41.35 | 40.75 | 40.84 | 40.73 | 81,300 |
Sep 21, 2023 | 41.41 | 41.41 | 41.03 | 41.17 | 41.06 | 120,200 |
Sep 20, 2023 | 42.27 | 42.82 | 41.66 | 41.69 | 41.57 | 78,300 |
Sep 19, 2023 | 42.34 | 42.83 | 42.14 | 42.17 | 42.05 | 96,100 |
Sep 18, 2023 | 41.58 | 42.45 | 41.58 | 42.33 | 42.21 | 106,900 |
Sep 15, 2023 | 42.12 | 42.73 | 41.10 | 41.68 | 41.56 | 1,074,100 |
Sep 14, 2023 | 41.69 | 42.42 | 41.61 | 42.41 | 42.29 | 149,400 |
Sep 13, 2023 | 41.24 | 41.60 | 41.02 | 41.33 | 41.22 | 182,200 |
Sep 12, 2023 | 41.70 | 42.21 | 41.49 | 41.51 | 41.39 | 134,500 |
Sep 11, 2023 | 41.47 | 41.90 | 41.25 | 41.61 | 41.49 | 171,400 |
Sep 8, 2023 | 41.69 | 41.73 | 41.03 | 41.08 | 40.97 | 135,700 |
Sep 7, 2023 | 43.04 | 43.04 | 41.55 | 41.65 | 41.53 | 222,700 |
Sep 6, 2023 | 43.09 | 43.73 | 42.95 | 43.30 | 43.18 | 171,600 |
Sep 5, 2023 | 44.32 | 44.51 | 41.67 | 43.18 | 43.06 | 216,200 |
Sep 1, 2023 | 44.96 | 45.26 | 44.52 | 44.82 | 44.70 | 125,600 |
Aug 31, 2023 | 44.98 | 45.59 | 44.63 | 44.65 | 44.53 | 216,400 |
Aug 30, 2023 | 44.73 | 45.39 | 44.53 | 45.00 | 44.88 | 100,300 |
Aug 29, 2023 | 44.80 | 45.39 | 44.80 | 44.95 | 44.83 | 83,900 |
Aug 28, 2023 | 45.03 | 45.63 | 44.81 | 44.96 | 44.84 | 99,100 |
Aug 25, 2023 | 44.63 | 45.36 | 44.33 | 44.85 | 44.73 | 111,000 |
Aug 24, 2023 | 44.71 | 45.19 | 44.45 | 44.52 | 44.40 | 123,200 |
Aug 23, 2023 | 44.71 | 45.17 | 44.30 | 45.00 | 44.88 | 80,200 |
Aug 22, 2023 | 43.84 | 44.80 | 43.76 | 44.58 | 44.46 | 106,600 |
Aug 21, 2023 | 43.66 | 44.10 | 43.43 | 43.55 | 43.43 | 108,100 |
Aug 18, 2023 | 43.08 | 44.03 | 43.08 | 43.75 | 43.63 | 92,800 |
Aug 17, 2023 | 43.77 | 44.20 | 43.38 | 43.48 | 43.36 | 100,800 |
Aug 16, 2023 | 43.94 | 44.33 | 43.55 | 43.56 | 43.44 | 131,300 |
Aug 15, 2023 | 44.00 | 44.15 | 43.73 | 43.94 | 43.82 | 85,800 |
Aug 14, 2023 | 44.38 | 44.38 | 43.92 | 44.16 | 44.04 | 92,100 |
Aug 11, 2023 | 44.55 | 44.82 | 44.33 | 44.56 | 44.44 | 86,000 |
Aug 10, 2023 | 44.95 | 45.61 | 44.68 | 44.74 | 44.62 | 88,300 |
Aug 9, 2023 | 44.66 | 44.91 | 44.12 | 44.78 | 44.66 | 87,100 |
Aug 8, 2023 | 44.47 | 45.34 | 43.99 | 44.75 | 44.63 | 179,100 |
Aug 7, 2023 | 45.49 | 45.55 | 44.87 | 44.96 | 44.84 | 105,100 |
Aug 4, 2023 | 45.59 | 46.00 | 45.03 | 45.29 | 45.16 | 121,000 |
Aug 3, 2023 | 45.69 | 46.12 | 44.97 | 45.39 | 45.26 | 203,700 |
Aug 2, 2023 | 45.19 | 46.28 | 44.94 | 46.02 | 45.89 | 145,000 |
Aug 1, 2023 | 44.35 | 45.95 | 44.30 | 45.77 | 45.64 | 201,500 |
Jul 31, 2023 | 42.42 | 44.70 | 42.28 | 44.63 | 44.51 | 221,000 |
Jul 28, 2023 | 42.69 | 42.90 | 42.36 | 42.61 | 42.49 | 135,700 |
Jul 27, 2023 | 42.88 | 42.96 | 42.18 | 42.43 | 42.31 | 144,900 |
Jul 26, 2023 | 41.57 | 42.96 | 41.57 | 42.61 | 42.49 | 181,600 |
Jul 25, 2023 | 41.51 | 42.46 | 40.75 | 41.61 | 41.49 | 408,000 |
Jul 24, 2023 | 42.15 | 42.49 | 41.91 | 42.20 | 42.08 | 117,800 |
Jul 21, 2023 | 42.36 | 42.47 | 41.62 | 41.93 | 41.81 | 166,200 |
Jul 20, 2023 | 42.18 | 42.71 | 41.97 | 42.12 | 42.00 | 187,400 |
Jul 19, 2023 | 42.58 | 42.72 | 41.89 | 42.13 | 42.01 | 132,900 |
Jul 18, 2023 | 43.16 | 43.50 | 42.53 | 42.81 | 42.69 | 108,500 |
Jul 17, 2023 | 42.78 | 43.54 | 42.78 | 43.07 | 42.95 | 94,200 |
Jul 14, 2023 | 43.37 | 43.37 | 41.91 | 42.76 | 42.64 | 133,000 |
Jul 13, 2023 | 43.82 | 44.76 | 43.59 | 43.60 | 43.48 | 202,100 |
Jul 12, 2023 | 42.40 | 43.51 | 41.80 | 43.46 | 43.34 | 238,900 |
Jul 11, 2023 | 41.34 | 41.85 | 41.13 | 41.61 | 41.49 | 190,900 |
Jul 10, 2023 | 40.94 | 41.32 | 40.90 | 41.10 | 40.99 | 188,900 |
Jul 7, 2023 | 41.69 | 42.01 | 40.96 | 41.00 | 40.89 | 188,000 |
Jul 6, 2023 | 41.98 | 42.61 | 41.51 | 41.65 | 41.53 | 199,900 |
Jul 5, 2023 | 42.02 | 42.70 | 41.92 | 42.51 | 42.39 | 169,600 |
Jul 3, 2023 | 42.35 | 43.04 | 42.35 | 42.48 | 42.36 | 138,600 |
Jun 30, 2023 | 42.80 | 42.99 | 42.43 | 42.63 | 42.51 | 213,400 |
Jun 29, 2023 | 0.04 Dividend | |||||
Jun 29, 2023 | 41.11 | 42.59 | 41.11 | 42.50 | 42.38 | 248,400 |
Jun 28, 2023 | 40.77 | 41.21 | 40.37 | 41.18 | 41.03 | 302,200 |
Jun 27, 2023 | 41.35 | 41.64 | 40.53 | 40.57 | 40.42 | 829,000 |
Jun 26, 2023 | 41.64 | 42.09 | 41.25 | 41.29 | 41.14 | 163,200 |
Jun 23, 2023 | 42.00 | 42.56 | 41.25 | 41.33 | 41.18 | 352,800 |
Jun 22, 2023 | 43.82 | 43.82 | 42.42 | 42.44 | 42.28 | 181,400 |
Jun 21, 2023 | 43.74 | 44.17 | 43.60 | 43.69 | 43.53 | 233,300 |
Jun 20, 2023 | 44.27 | 44.52 | 43.52 | 44.02 | 43.86 | 413,000 |
Jun 16, 2023 | 45.96 | 45.96 | 44.26 | 44.36 | 44.19 | 1,189,300 |
Jun 15, 2023 | 45.90 | 46.08 | 45.24 | 45.52 | 45.35 | 267,100 |
Jun 14, 2023 | 47.03 | 47.29 | 46.01 | 46.37 | 46.20 | 242,800 |
Jun 13, 2023 | 46.80 | 47.76 | 46.79 | 47.12 | 46.94 | 153,300 |
Jun 12, 2023 | 46.83 | 47.11 | 46.61 | 46.86 | 46.68 | 142,000 |
Jun 9, 2023 | 47.04 | 47.04 | 46.44 | 46.68 | 46.51 | 90,800 |
Jun 8, 2023 | 47.02 | 47.27 | 46.48 | 47.01 | 46.83 | 128,400 |
Jun 7, 2023 | 46.21 | 47.90 | 46.21 | 47.26 | 47.08 | 203,300 |
Jun 6, 2023 | 44.71 | 46.34 | 44.19 | 45.97 | 45.80 | 170,900 |
Jun 5, 2023 | 45.94 | 45.96 | 43.94 | 44.70 | 44.53 | 229,100 |
Jun 2, 2023 | 45.73 | 46.64 | 45.21 | 46.51 | 46.34 | 167,200 |
Jun 1, 2023 | 45.40 | 45.61 | 44.60 | 45.19 | 45.02 | 206,300 |
May 31, 2023 | 45.38 | 45.97 | 44.96 | 45.67 | 45.50 | 533,100 |
May 30, 2023 | 45.95 | 45.98 | 45.20 | 45.45 | 45.28 | 128,600 |
May 26, 2023 | 44.62 | 46.21 | 44.62 | 45.88 | 45.71 | 137,700 |
May 25, 2023 | 44.13 | 44.79 | 43.80 | 44.67 | 44.50 | 168,000 |
May 24, 2023 | 44.47 | 44.54 | 43.57 | 43.99 | 43.83 | 160,300 |
May 23, 2023 | 44.67 | 45.76 | 44.34 | 44.71 | 44.54 | 247,600 |
May 22, 2023 | 44.38 | 45.16 | 44.13 | 44.94 | 44.77 | 191,200 |
May 19, 2023 | 44.64 | 44.64 | 43.80 | 44.26 | 44.09 | 157,900 |
May 18, 2023 | 44.36 | 44.59 | 43.78 | 44.23 | 44.06 | 171,500 |
May 17, 2023 | 43.30 | 44.38 | 43.18 | 44.33 | 44.16 | 137,700 |
May 16, 2023 | 42.61 | 43.28 | 42.26 | 43.16 | 43.00 | 128,700 |
May 15, 2023 | 42.51 | 42.81 | 42.01 | 42.68 | 42.52 | 122,400 |
May 12, 2023 | 42.48 | 43.00 | 42.23 | 42.51 | 42.35 | 170,100 |
May 11, 2023 | 41.29 | 42.77 | 41.29 | 42.55 | 42.39 | 154,500 |
May 10, 2023 | 41.89 | 42.03 | 40.84 | 41.73 | 41.57 | 166,300 |
May 9, 2023 | 41.61 | 41.96 | 41.23 | 41.31 | 41.16 | 238,400 |
May 8, 2023 | 41.45 | 41.90 | 40.89 | 41.75 | 41.59 | 128,400 |
May 5, 2023 | 41.21 | 41.67 | 41.04 | 41.41 | 41.26 | 135,000 |
May 4, 2023 | 40.44 | 41.16 | 40.39 | 40.57 | 40.42 | 150,700 |
May 3, 2023 | 40.52 | 41.35 | 40.41 | 40.74 | 40.59 | 150,700 |
May 2, 2023 | 39.74 | 40.44 | 39.22 | 40.35 | 40.20 | 170,700 |
May 1, 2023 | 39.43 | 40.79 | 39.43 | 39.92 | 39.77 | 193,900 |
Apr 28, 2023 | 40.01 | 40.26 | 38.02 | 39.21 | 39.06 | 313,300 |
Apr 27, 2023 | 42.10 | 42.21 | 40.23 | 40.63 | 40.48 | 265,200 |
Apr 26, 2023 | 42.36 | 42.92 | 41.86 | 41.92 | 41.76 | 134,800 |
Apr 25, 2023 | 43.57 | 43.89 | 42.69 | 42.71 | 42.55 | 116,800 |
Apr 24, 2023 | 44.21 | 44.86 | 43.95 | 44.07 | 43.91 | 117,500 |
Related Tickers
BELFB Bel Fuse Inc.
57.05
+0.85%
OSIS OSI Systems, Inc.
139.44
+2.88%
FITGF FIT Hon Teng Limited
0.2575
0.00%
BHE Benchmark Electronics, Inc.
30.08
+1.52%
PLXS Plexus Corp.
94.19
+1.02%
BELFA Bel Fuse Inc.
70.01
+1.01%
LYTS LSI Industries Inc.
14.52
-1.22%
ELTK Eltek Ltd.
10.80
-1.01%
SGMA SigmaTron International, Inc.
3.8700
-2.03%
ROG Rogers Corporation
107.76
-1.28%