CTS - CTS Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202029.7330.3729.6530.2130.2172,300
Jan 24, 202030.9830.9829.9930.3630.3665,500
Jan 23, 202030.6130.8030.2130.7930.79114,600
Jan 22, 202030.7030.9930.5630.5930.59113,100
Jan 21, 202031.0931.0930.3430.5430.54158,600
Jan 17, 202030.9631.3930.9631.3631.3684,100
Jan 16, 202030.0130.7529.8330.7430.74135,800
Jan 15, 202029.7729.9529.6529.7629.7699,000
Jan 14, 202029.8330.1729.6129.7929.79126,200
Jan 13, 202029.8829.9829.7029.9029.90124,500
Jan 10, 202030.0630.2529.7429.9229.92107,900
Jan 09, 202030.3630.3630.0630.1630.16128,000
Jan 08, 202030.0830.4730.0830.2530.25114,800
Jan 07, 202029.9030.1129.7530.0630.06129,300
Jan 06, 202029.8130.2129.7030.0030.00167,300
Jan 03, 202030.0430.3029.9530.2030.20136,600
Jan 02, 202030.1930.4529.9630.4230.4280,100
Dec 31, 201929.8030.1429.8030.0130.01119,200
Dec 30, 201929.6129.9629.4929.8529.8571,400
Dec 27, 201929.8929.9229.4029.5629.56142,700
Dec 26, 201929.5829.8329.5429.8329.8347,900
Dec 26, 20190.04 Dividend
Dec 24, 201929.5129.6029.3729.6029.5640,500
Dec 23, 201929.0329.5928.7929.3829.34137,000
Dec 20, 201928.8829.2828.8829.0929.05558,200
Dec 19, 201928.6928.9228.6328.8828.8481,300
Dec 18, 201928.9328.9328.5628.7128.6768,800
Dec 17, 201929.0029.0028.6828.8328.7986,300
Dec 16, 201928.9129.1128.7328.8028.76154,100
Dec 13, 201928.5228.7428.1028.6428.6081,500
Dec 12, 201928.1128.8328.0928.7028.6699,700
Dec 11, 201927.8728.1127.8328.0628.0282,600
Dec 10, 201927.6127.8327.4627.7927.7580,100
Dec 09, 201927.7127.8527.4627.5227.4889,700
Dec 06, 201927.4227.8927.4227.7727.73122,500
Dec 05, 201927.2827.3827.1027.1727.13142,700
Dec 04, 201926.9427.3826.9427.1527.11123,700
Dec 03, 201926.8126.9726.5926.6926.65154,700
Dec 02, 201927.4827.6727.0227.1827.1499,000
Nov 29, 201927.5227.7227.2727.3827.3457,200
Nov 27, 201927.6127.6727.3027.5627.5262,800
Nov 26, 201927.8427.8427.3027.3427.30122,400
Nov 25, 201927.1528.0926.9427.9027.86134,200
Nov 22, 201926.7227.0526.4826.8926.85202,000
Nov 21, 201926.6026.8426.4726.5026.46115,600
Nov 20, 201926.5726.9326.3726.4426.40143,900
Nov 19, 201926.7426.9926.5226.7726.7364,500
Nov 18, 201926.7726.8026.5326.6126.5757,300
Nov 15, 201927.1427.1426.5326.8226.7888,000
Nov 14, 201926.9727.2926.8826.8826.8451,600
Nov 13, 201926.9727.2626.8327.0627.0286,900
Nov 12, 201927.3727.6227.1427.2127.1759,600
Nov 11, 201927.2227.4927.1027.2327.1983,400
Nov 08, 201927.6628.2327.3927.4527.41108,900
Nov 07, 201927.2328.2927.0627.8127.77190,800
Nov 06, 201927.5027.5226.6826.7226.68146,100
Nov 05, 201926.7827.6026.7727.4927.45323,900
Nov 04, 201927.2527.3326.5626.6626.62216,000
Nov 01, 201926.9927.1226.6426.8526.81201,400
Oct 31, 201927.6227.6326.4026.6826.64168,700
Oct 30, 201927.2627.6526.7527.6327.59121,800
Oct 29, 201926.7827.2926.6827.1827.14164,500
Oct 28, 201927.9328.2826.9326.9726.93127,700
Oct 25, 201928.0028.3727.0927.8927.85354,000
Oct 24, 201930.5430.9927.6927.9727.93434,600
Oct 23, 201933.7933.8533.4633.7733.7261,800
Oct 22, 201933.7034.0733.4233.8533.8066,400
Oct 21, 201933.9034.2933.6633.7033.6588,100
Oct 18, 201933.7533.9333.1633.6033.55122,500
Oct 17, 201933.3134.0133.3133.9533.90175,200
Oct 16, 201932.3033.2632.2033.0232.98102,600
Oct 15, 201931.8132.6231.7932.3532.31172,000
Oct 14, 201931.6631.7031.3831.6731.6332,700
Oct 11, 201931.4932.2031.4931.8531.8187,100
Oct 10, 201931.4531.6131.2231.3431.3071,600
Oct 09, 201931.3731.4531.1731.2931.2554,900
Oct 08, 201931.2631.3130.8731.0731.0367,500
Oct 07, 201931.5132.0131.4031.5931.5599,900
Oct 04, 201931.3631.6731.2931.6431.6098,500
Oct 03, 201931.3931.6130.9931.2131.17119,900
Oct 02, 201931.2831.5130.8931.5031.4684,100
Oct 01, 201932.3932.8731.4431.6431.60104,800
Sep 30, 201932.6032.9332.2632.3632.32129,200
Sep 27, 201932.5632.9332.3732.6932.65133,500
Sep 26, 201932.6032.8232.2132.4432.4079,700
Sep 26, 20190.04 Dividend
Sep 25, 201932.1733.0932.1732.9032.8290,800
Sep 24, 201932.5232.8132.0632.2632.18125,000
Sep 23, 201932.0732.4831.7032.3932.31114,100
Sep 20, 201932.4532.6631.7932.2332.15377,000
Sep 19, 201932.5332.9032.2032.3932.31183,700
Sep 18, 201933.0133.0131.9532.2932.2171,500
Sep 17, 201932.9233.0332.4932.9032.8276,000
Sep 16, 201933.1833.5333.0033.1333.05305,700
Sep 13, 201933.4834.0133.1833.4133.32169,100
Sep 12, 201933.0433.4632.1833.2733.18154,900
Sep 11, 201931.7232.7931.4432.7732.69131,800
Sep 10, 201930.2031.5929.8331.4331.35134,900
Sep 09, 201929.1330.2229.0230.2030.12114,700
Sep 06, 201929.5429.5428.9829.0128.9456,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...