CTS Corp $17.95

up +0.12


29/7/2014 04:01 PM  |  NYSE : CTS  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTS historical data

Date Open High Low Close Volume
7/28/201417.7118.0017.4317.83102,016
7/25/201417.7417.9417.6417.7464,216
7/24/201417.9418.0717.8817.9753,121
7/23/201418.1518.1817.7917.9539,904
7/22/201418.2518.2618.0718.1646,905
7/21/201418.0818.1917.9218.0739,859
7/18/201417.8618.3317.8218.2369,860
7/17/201418.1418.1717.8217.8878,901
7/16/201418.4018.4518.1418.2566,694
7/15/201418.3318.4118.1818.2464,891
7/14/201418.5518.5618.3218.3945,936
7/11/201418.2618.3918.2218.3465,049
7/10/201418.1118.4318.1118.3376,505
7/9/201418.5818.6818.4618.53192,985
7/8/201418.8618.8618.2318.47316,142
7/7/201418.9618.9618.7118.8689,408
7/3/201418.8119.1918.8119.0951,864
7/2/201418.9419.0518.7319.0071,164
7/1/201418.7719.2718.5619.0199,956
6/30/201418.4418.7318.3218.70106,185
6/27/201418.1818.5418.1818.53155,363
6/26/201418.4818.4818.1218.3528,253
6/25/201417.8018.4617.6318.4473,147
6/24/201417.9918.3217.9518.0174,108
6/23/201418.2218.2217.9718.0760,730
6/20/201418.0518.3517.9818.27149,869
6/19/201418.1818.1917.9017.9658,085
6/18/201418.1318.1517.9318.1042,068
6/17/201417.9018.2017.9018.1779,762
6/16/201418.1318.2017.8417.9349,680
6/13/201418.3118.3217.9918.2135,441
6/12/201418.3418.3418.0518.2041,623
6/11/201418.5318.6018.2518.4342,716
6/10/201418.4318.6918.4118.6835,311
6/9/201418.0118.5418.0118.5258,396
6/6/201417.7518.1517.7418.1056,512
6/5/201416.9517.7516.9517.7471,524
6/4/201416.8417.0116.7816.9767,652
6/3/201416.9917.0616.7916.93157,048
6/2/201417.3617.3616.7617.03113,226
5/30/201417.6017.6217.4017.5198,607
5/29/201417.6017.6017.3917.5460,755
5/28/201417.7117.7217.4117.6280,749
5/27/201417.4817.9717.2717.8262,376
5/23/201417.0717.4616.8217.4039,470
5/22/201416.9617.1716.8717.0057,116
5/21/201416.8017.1716.6716.9877,895
5/20/201416.9616.9616.5316.77139,778
5/19/201416.8017.1916.6017.0538,393
5/16/201416.5916.8216.5016.8163,460
5/15/201416.7716.8816.2916.60101,091
5/14/201417.7417.7616.8416.8973,986
5/13/201418.1218.1217.6817.73102,085
5/12/201417.3718.3617.2518.1787,667
5/9/201416.8417.3316.8217.3297,901
5/8/201417.2917.5916.8616.9667,721
5/7/201417.6717.6716.9017.26101,579
5/6/201418.1718.1717.6517.7088,651
5/5/201417.9218.4017.7018.2982,753
5/2/201418.0018.5118.0018.09139,898
5/1/201418.0018.8017.7618.00181,693
4/30/201417.9317.9317.4117.79109,398
4/29/201418.9318.9317.9217.9389,610
4/28/201419.5919.5918.6518.9555,784
4/25/201419.4119.7719.3319.50153,621
4/24/201419.7919.8719.4219.5842,772
4/23/201420.1420.3919.6619.7270,538
4/22/201419.8420.3519.8120.1450,484
4/21/201419.7019.9619.3419.8737,250
4/17/201419.3319.8219.3319.7245,576
4/16/201419.3619.4319.1619.4225,993
4/15/201419.3819.4518.8019.2567,036
4/14/201419.7119.9619.1719.3855,660
4/11/201419.5020.0519.3119.55112,537
4/10/201420.3120.3119.5819.7385,737
4/9/201420.3320.4720.0320.3960,288
4/8/201419.7721.0019.7420.29126,415
4/7/201420.1420.1419.2619.82314,900
4/4/201420.9621.0719.9420.15169,335
4/3/201421.6021.6020.5320.73124,929
4/2/201421.3021.6521.2021.5955,324
4/1/201420.9821.3020.9021.25104,464
3/31/201420.7621.2020.3420.88114,975
3/28/201420.5021.0220.5020.5656,535
3/27/201420.5020.7720.3720.5359,677
3/26/201420.9821.0220.4720.5094,152
3/25/201420.9021.1320.7420.8176,871
3/24/201420.8820.9220.3620.7262,550
3/21/201421.2021.2020.8020.90169,589
3/20/201420.7021.1620.6021.0846,894
3/19/201420.7220.8120.3920.7271,723
3/18/201420.6520.9220.5120.7995,019
3/17/201420.7621.0320.5920.7563,733
3/14/201420.3720.7020.3720.5654,850
3/13/201420.6020.7120.4020.49117,569
3/12/201420.6020.7120.2920.6088,186
3/11/201420.6020.9320.4520.68139,752
3/10/201420.5520.9320.5120.6471,895
3/7/201420.8120.8320.5020.6577,298
3/6/201420.5420.9220.5020.6354,449
Trading Center