U.S. markets close in 5 hours 17 minutes

CTS Corporation (CTS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.07+0.53 (+1.49%)
As of 10:42AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202135.6236.0735.6636.0736.0717,603
Jun 18, 202136.5636.6835.3735.5435.54328,400
Jun 17, 202137.8337.8336.7136.8836.88139,700
Jun 17, 20210.04 Dividend
Jun 16, 202136.9438.0036.8537.6537.61240,300
Jun 15, 202136.8137.1736.4236.8236.7893,100
Jun 14, 202137.2037.4736.6936.7736.73112,400
Jun 11, 202137.1537.1536.6837.1137.0788,500
Jun 10, 202137.5037.5736.9137.0937.05113,000
Jun 09, 202138.2638.2637.4237.5237.48105,300
Jun 08, 202138.4038.5537.9538.4138.3781,900
Jun 07, 202138.7938.8038.0838.5338.49305,900
Jun 04, 202138.7138.9538.3638.6038.56130,300
Jun 03, 202138.2638.8738.2138.6238.58120,300
Jun 02, 202139.0539.0637.9238.2738.23351,800
Jun 01, 202138.5039.4938.2739.1239.08197,300
May 28, 202138.4238.8737.8038.2538.21113,300
May 27, 202138.2039.1638.2038.3438.30185,300
May 26, 202137.6338.0437.1037.9737.93144,500
May 25, 202138.5238.7537.2837.3237.28197,400
May 24, 202138.5438.7938.2538.4338.39183,000
May 21, 202137.7038.1937.5337.9937.95524,300
May 20, 202137.2137.3636.5237.2337.19156,600
May 19, 202136.1337.0535.7637.0036.96199,800
May 18, 202136.9138.0036.8536.8836.84250,900
May 17, 202136.9337.5036.0136.8536.81602,700
May 14, 202134.2635.9234.2634.5034.46268,600
May 13, 202131.9533.8531.9333.8133.77248,000
May 12, 202132.4932.6431.6131.6831.65150,700
May 11, 202131.7032.7731.7032.6832.65120,200
May 10, 202133.0233.3032.2832.2832.25189,000
May 07, 202132.4033.4632.3533.1133.07107,400
May 06, 202132.1832.6131.7432.5632.53111,200
May 05, 202131.7932.4431.7932.1532.12121,600
May 04, 202131.6032.0131.1231.8131.78194,500
May 03, 202132.6733.6931.6031.6431.61259,700
Apr 30, 202130.4232.6430.2032.5232.49320,500
Apr 29, 202132.3233.2529.8029.8929.86182,600
Apr 28, 202131.2631.8431.0331.7631.73144,300
Apr 27, 202131.3331.5131.0231.4331.4092,400
Apr 26, 202131.3532.0531.3331.5031.47111,700
Apr 23, 202131.0331.5530.7931.1931.16105,700
Apr 22, 202131.3131.3130.7930.8730.84126,500
Apr 21, 202130.6431.2530.0031.0531.0290,300
Apr 20, 202130.8030.8530.4130.5630.53265,400
Apr 19, 202130.5730.8930.3030.8530.82156,400
Apr 16, 202131.0431.0430.3630.6830.65105,300
Apr 15, 202130.7230.8830.4630.8230.7954,000
Apr 14, 202130.3230.8130.3230.5830.5577,100
Apr 13, 202130.8830.9930.0930.3430.31125,900
Apr 12, 202130.9331.1030.6631.0731.0479,000
Apr 09, 202131.4231.4230.7830.9730.9494,900
Apr 08, 202131.1531.3730.5631.2831.25153,900
Apr 07, 202131.6731.6730.8430.8930.8695,900
Apr 06, 202132.0532.4131.4431.4531.42241,000
Apr 05, 202132.0032.4231.5632.1432.11123,000
Apr 01, 202131.2331.7731.0331.6631.63140,400
Mar 31, 202131.0331.4530.4531.0631.03226,600
Mar 30, 202130.4531.1830.1830.9230.89161,900
Mar 29, 202130.6531.2130.0630.0830.05361,600
Mar 26, 202130.7230.8830.1330.7130.68173,600
Mar 25, 202129.8030.5529.3130.3630.33332,300
Mar 24, 202130.5731.5930.1330.1830.15155,800
Mar 23, 202131.7431.8130.1030.1930.16325,100
Mar 22, 202132.6832.6831.9432.0332.0081,900
Mar 19, 202133.2933.2932.5732.8432.81368,900
Mar 18, 202133.2433.6233.1333.2933.25213,500
Mar 18, 20210.04 Dividend
Mar 17, 202133.2233.6532.8033.6433.56174,600
Mar 16, 202133.0734.0033.0033.2533.18274,900
Mar 15, 202133.1833.1832.4333.0032.93146,400
Mar 12, 202133.3033.6232.9633.2933.22143,600
Mar 11, 202133.6033.9033.0033.4433.36177,000
Mar 10, 202132.8033.1432.5132.9632.89165,300
Mar 09, 202133.0833.2232.5032.6632.59148,200
Mar 08, 202133.0033.3332.5432.7032.63388,200
Mar 05, 202132.6532.7932.1332.7232.65208,600
Mar 04, 202132.2932.7231.7432.0231.95122,900
Mar 03, 202132.2433.0432.2432.4632.39105,300
Mar 02, 202132.9833.0032.0332.0832.01148,200
Mar 01, 202132.7633.1232.6033.0432.9793,200
Feb 26, 202131.4032.4531.0932.1732.10263,000
Feb 25, 202132.1332.5431.2031.3231.25131,100
Feb 24, 202131.4732.3531.2832.3232.25164,800
Feb 23, 202131.2931.6530.8931.2431.17144,300
Feb 22, 202131.8532.3031.5031.5431.47174,900
Feb 19, 202131.7532.5031.7532.1432.07385,100
Feb 18, 202132.0632.3531.5431.5431.47110,500
Feb 17, 202132.0332.8231.9332.2532.18111,000
Feb 16, 202133.0033.0032.3132.3232.25113,700
Feb 12, 202132.6733.0532.3532.7032.6383,800
Feb 11, 202132.7532.8732.1832.7732.70124,400
Feb 10, 202133.2133.4132.3232.4532.38134,400
Feb 09, 202133.2233.7232.4932.7232.65228,900
Feb 08, 202132.7733.7032.6233.3933.31175,900
Feb 05, 202133.0033.1032.1432.5832.51203,300
Feb 04, 202131.7532.9531.6332.5032.43167,100
Feb 03, 202131.7532.2231.1931.5931.52128,900
Feb 02, 202132.0532.2731.3531.9431.8793,900
Feb 01, 202130.8231.6530.1931.4831.41100,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...