CTS - CTS Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201727.6528.3027.3528.0528.0520,153
Nov 20, 201726.6527.6526.5027.6027.6089,900
Nov 17, 201726.5526.8526.1026.6026.6059,200
Nov 16, 201726.0026.9026.0026.7526.7573,600
Nov 15, 201725.7526.2525.6525.8525.8556,700
Nov 14, 201725.8026.2025.8026.1026.1087,500
Nov 13, 201726.1026.3025.9025.9525.9554,100
Nov 10, 201726.0526.4526.0026.2026.2040,900
Nov 09, 201726.0526.3525.6026.2026.2061,400
Nov 08, 201725.6526.3525.5526.3026.30137,500
Nov 07, 201726.7527.0025.8525.9525.9588,100
Nov 06, 201726.6526.9526.5026.9026.9040,200
Nov 03, 201727.1527.4026.5526.6526.6543,800
Nov 02, 201727.2027.2526.9027.1527.1551,200
Nov 01, 201727.5527.5526.5527.1027.1072,000
Oct 31, 201726.4527.4526.4027.2027.2099,500
Oct 30, 201726.6526.6526.1526.2026.2067,700
Oct 27, 201726.3526.8525.8026.8026.8059,500
Oct 26, 201726.0026.3025.6526.2526.2555,800
Oct 25, 201725.3025.6025.0525.3525.3565,500
Oct 24, 201725.2525.6025.2025.4525.4550,400
Oct 23, 201725.5025.5025.1025.2525.2539,400
Oct 20, 201725.8025.8525.4025.4525.4536,700
Oct 19, 201725.5525.6025.0525.5525.5530,400
Oct 18, 201725.8025.9525.5525.7025.7052,100
Oct 17, 201725.7025.8525.4025.5525.5541,400
Oct 16, 201725.7025.9525.4525.7525.7539,500
Oct 13, 201725.8025.8525.3025.6525.6550,200
Oct 12, 201725.6525.8025.4025.7025.7050,700
Oct 11, 201725.4525.8025.4525.6525.6557,000
Oct 10, 201725.5525.6525.2525.5025.50108,500
Oct 09, 201725.5025.9025.2025.5025.5067,000
Oct 06, 201725.4025.5025.1525.4025.4077,900
Oct 05, 201725.6525.6525.3025.5525.5546,700
Oct 04, 201725.2525.7025.2025.5025.5074,700
Oct 03, 201724.9025.3524.5025.3025.3092,200
Oct 02, 201724.2025.0523.9525.0025.0086,700
Sep 29, 201724.5524.6524.0524.1024.1095,800
Sep 28, 201724.4024.7023.9524.6524.6575,600
Sep 28, 20170.04 Dividend
Sep 27, 201723.4024.5023.3524.4024.36160,800
Sep 26, 201723.2023.3523.0023.2523.2150,800
Sep 25, 201723.0523.2822.7522.9522.9170,600
Sep 22, 201722.7023.2522.7023.1523.1153,000
Sep 21, 201723.0023.0022.5022.7522.7168,600
Sep 20, 201723.0523.3522.9523.0022.9689,400
Sep 19, 201723.2023.3822.9523.0523.0195,000
Sep 18, 201722.7023.1022.7023.1023.0652,000
Sep 15, 201722.4022.8522.4022.6022.56240,300
Sep 14, 201722.6022.7022.3522.5022.4654,300
Sep 13, 201722.5522.7522.3522.7022.6661,900
Sep 12, 201722.7522.9022.4522.5022.4630,800
Sep 11, 201722.5022.6522.1022.6522.6154,100
Sep 08, 201722.5922.7022.2022.3022.2645,100
Sep 07, 201722.7522.7522.5522.6522.6147,000
Sep 06, 201722.7022.7522.4522.6522.6174,800
Sep 05, 201722.6522.8522.5022.7022.6668,600
Sep 01, 201722.5022.7022.4522.6522.6150,000
Aug 31, 201722.5522.6522.4522.5022.4658,100
Aug 30, 201722.4022.5022.3022.4022.3642,400
Aug 29, 201721.9022.5021.9022.4522.4154,300
Aug 28, 201722.0022.2521.8022.1522.1173,400
Aug 25, 201721.8522.0521.7522.0021.9632,400
Aug 24, 201722.0022.0021.6521.7521.7152,100
Aug 23, 201721.8022.0521.6521.9021.8640,200
Aug 22, 201721.9022.0521.8022.0021.9627,600
Aug 21, 201721.7021.9521.5521.7021.6649,200
Aug 18, 201721.8022.0521.6521.7521.7173,900
Aug 17, 201722.4022.5021.8522.0021.9670,400
Aug 16, 201722.4022.7522.4022.5022.4661,300
Aug 15, 201722.6522.6522.3022.3522.3150,400
Aug 14, 201722.4022.7522.2522.6022.56122,300
Aug 11, 201722.2522.5521.9522.1522.1197,000
Aug 10, 201722.2522.5022.0522.2022.1680,100
Aug 09, 201722.1522.4022.0022.3522.3191,700
Aug 08, 201722.3022.6022.2022.3022.2652,200
Aug 07, 201722.2022.4022.1822.3522.3140,700
Aug 04, 201722.3522.4522.0522.3022.2657,300
Aug 03, 201722.2022.4522.0522.2522.2191,600
Aug 02, 201722.1522.4321.8522.2522.21113,600
Aug 01, 201722.2522.2522.0022.1522.1170,800
Jul 31, 201722.1022.1521.9022.0021.96149,600
Jul 28, 201722.0022.2021.8022.0522.0150,300
Jul 27, 201721.9522.2021.3022.0021.9649,600
Jul 26, 201722.5022.5021.7021.7021.6636,200
Jul 25, 201722.3522.5022.2522.3522.3175,800
Jul 24, 201722.4022.5021.7522.2522.2150,100
Jul 21, 201723.0023.0022.2522.3522.3192,200
Jul 20, 201722.7022.7022.2522.5522.5148,400
Jul 19, 201722.4522.8022.4022.7022.6662,000
Jul 18, 201721.9522.4321.9022.3522.3192,400
Jul 17, 201721.9022.2021.6522.0522.0169,600
Jul 14, 201721.7522.0021.5521.9521.9161,400
Jul 13, 201722.1522.1521.7021.8021.7644,100
Jul 12, 201722.1022.4521.8022.2022.1662,300
Jul 11, 201721.7522.0521.1021.9521.91117,500
Jul 10, 201721.8022.0021.5021.7521.7160,600
Jul 07, 201721.3521.9521.2021.9021.8641,000
Jul 06, 201721.1521.5021.0521.3021.2760,900
Jul 05, 201721.8521.9021.2021.4521.4147,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...