CTS - CTS Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201928.1328.6128.1328.3928.39119,565
Jul 18, 201927.8628.2027.5928.1628.1692,500
Jul 17, 201927.9328.0727.6127.7727.77116,400
Jul 16, 201927.9628.3327.8027.8627.86122,600
Jul 15, 201927.7028.0427.5128.0028.00113,000
Jul 12, 201927.1827.7127.1327.6027.6079,000
Jul 11, 201927.3427.4126.9627.1327.1375,600
Jul 10, 201927.4527.7127.2027.2927.29164,400
Jul 09, 201927.1327.3927.0327.2827.28177,100
Jul 08, 201927.8027.8727.2427.2827.28191,200
Jul 05, 201927.8327.9827.6027.9327.9359,300
Jul 03, 201928.0528.4027.6727.9727.97190,000
Jul 02, 201928.0528.1527.6327.8627.86102,300
Jul 01, 201928.2628.3227.8628.0128.01280,200
Jun 28, 201927.5927.7627.4627.5827.58398,100
Jun 27, 201927.5227.8127.4127.6127.61154,600
Jun 26, 201927.6627.9127.3927.4427.44142,800
Jun 25, 201927.6827.8827.4427.4627.46220,400
Jun 24, 201928.0228.1627.7027.7227.72119,800
Jun 21, 201928.1128.5527.9628.0128.01219,100
Jun 20, 201928.3128.4227.9528.3528.3582,200
Jun 20, 20190.04 Dividend
Jun 19, 201927.9328.1027.7727.9727.93104,600
Jun 18, 201927.7028.3227.4627.9327.8957,400
Jun 17, 201927.5327.7727.3227.4527.4175,400
Jun 14, 201927.8927.9827.4327.5027.4686,800
Jun 13, 201927.8928.0627.4528.0628.0295,000
Jun 12, 201928.0628.2127.6327.6927.6554,900
Jun 11, 201928.3828.5128.0028.1228.0883,500
Jun 10, 201927.7628.3127.7028.1528.11357,100
Jun 07, 201927.3927.7727.3827.5627.5262,300
Jun 06, 201927.1327.3626.6427.2627.2287,100
Jun 05, 201927.8927.8927.0727.2727.2371,300
Jun 04, 201926.8327.7126.6327.7027.66143,100
Jun 03, 201926.3826.8226.3226.4426.40112,600
May 31, 201926.8126.8226.3326.4626.42105,500
May 30, 201927.1427.4726.9727.2027.1676,100
May 29, 201927.1027.3927.0727.1327.09135,100
May 28, 201927.4727.5727.2927.3827.34131,100
May 24, 201927.7327.8827.4127.4227.3871,100
May 23, 201927.9227.9227.1327.4927.45165,700
May 22, 201928.1528.7728.1528.3928.35111,600
May 21, 201927.7628.2127.7627.9227.88181,400
May 20, 201926.8027.6926.5427.5727.53122,200
May 17, 201927.0827.4326.8827.0226.98676,100
May 16, 201927.6727.8827.2027.4627.42142,900
May 15, 201927.1827.8027.0327.6727.63156,200
May 14, 201927.2627.4626.9127.1827.14251,400
May 13, 201927.8527.9527.1927.2427.20185,200
May 10, 201928.4528.6428.0028.4528.4198,500
May 09, 201928.2328.6727.9628.5728.53140,600
May 08, 201929.4129.5028.5428.6128.57219,200
May 07, 201930.1430.2129.1929.4229.38149,700
May 06, 201929.7630.5229.6630.4730.43112,100
May 03, 201930.0430.3629.9930.2930.2580,700
May 02, 201929.8930.2429.4729.8129.7788,500
May 01, 201930.1730.4429.8429.9229.88267,000
Apr 30, 201929.9930.0529.5729.9529.91180,900
Apr 29, 201930.0530.3529.9429.9929.9599,800
Apr 26, 201929.7430.7229.3930.0129.97238,400
Apr 25, 201931.0031.0028.1029.8829.84304,300
Apr 24, 201931.5832.0031.0631.1431.10181,200
Apr 23, 201931.1931.8931.0431.6331.58216,000
Apr 22, 201931.7031.7030.6531.0030.96132,300
Apr 18, 201931.2331.7831.2331.7431.6992,700
Apr 17, 201930.9831.4330.8231.3231.28112,500
Apr 16, 201930.7730.9730.6830.6830.6487,200
Apr 15, 201930.6630.7430.1830.5330.4945,700
Apr 12, 201930.7230.7730.4330.6130.5758,800
Apr 11, 201930.6330.8830.4730.5330.4950,800
Apr 10, 201930.3031.0130.2830.8730.83119,700
Apr 09, 201930.6730.7430.2530.3030.26110,600
Apr 08, 201930.6330.8130.5430.7330.6963,000
Apr 05, 201930.2930.7030.2030.6630.62108,700
Apr 04, 201930.3030.7330.1030.2430.20102,000
Apr 03, 201930.0830.4129.8330.2930.25249,800
Apr 02, 201929.8429.8729.4729.7429.70176,200
Apr 01, 201929.7030.1529.5629.7629.72180,200
Mar 29, 201929.6329.6429.2829.3729.33138,200
Mar 28, 201929.1029.6429.0629.3029.26168,700
Mar 27, 201929.5329.6929.0329.0529.01194,500
Mar 26, 201929.6330.1129.4929.5929.55183,900
Mar 25, 201929.0230.7828.9129.4329.39195,800
Mar 22, 201930.8931.1529.3129.3329.29136,300
Mar 21, 201930.6931.5030.6931.1931.15103,800
Mar 20, 201930.8931.2630.4730.6730.6393,800
Mar 19, 201931.1531.2630.7830.8830.8455,400
Mar 18, 201930.7531.1330.6030.9630.92225,300
Mar 15, 201930.9031.5730.6130.8130.77299,900
Mar 14, 201930.9631.0830.6930.9030.8671,800
Mar 14, 20190.04 Dividend
Mar 13, 201931.1031.4730.8831.0330.9577,500
Mar 12, 201931.0131.2030.6130.9530.8781,300
Mar 11, 201930.2830.9830.2330.9630.8885,500
Mar 08, 201929.9830.4129.9830.2130.1373,300
Mar 07, 201930.2330.2629.8230.1430.06111,400
Mar 06, 201930.9731.0630.2030.2430.16102,700
Mar 05, 201931.5931.7430.9230.9330.8553,300
Mar 04, 201932.1332.1331.5031.5431.45214,200
Mar 01, 201932.2932.3631.8932.1332.04128,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...