$17.73 0.00 (%) CTS Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTS historical data

Date Open High Low Close Volume
11/21/201418.1318.1617.5517.7353,051
11/20/201417.6317.8317.6217.8032,920
11/19/201418.2618.2617.6617.6644,438
11/18/201418.2718.4518.1618.2153,185
11/17/201418.6718.7518.1718.1828,733
11/14/201418.7218.9018.6318.7451,463
11/13/201419.0019.1518.6418.6737,764
11/12/201418.8119.0718.6719.0337,378
11/11/201419.0219.0318.7318.8550,438
11/10/201418.7019.0318.6318.9866,463
11/7/201418.7818.7818.4918.7127,984
11/6/201418.6218.7618.5018.7346,594
11/5/201418.6818.7018.2718.6761,921
11/4/201418.4918.6918.4018.4776,925
11/3/201418.4818.6018.3618.5160,042
10/31/201418.4118.4618.0818.40125,269
10/30/201417.9518.1517.8018.05103,911
10/29/201417.8618.2117.8318.12136,374
10/28/201416.8217.9216.8217.91167,779
10/27/201416.5316.7016.3916.68109,870
10/24/201416.7016.7116.6216.6958,151
10/23/201416.8716.9816.6416.70129,293
10/22/201416.4316.8316.2716.6678,179
10/21/201416.0316.3815.9416.37154,495
10/20/201415.7316.0415.7316.0073,630
10/17/201416.3016.4215.8315.84162,618
10/16/201415.8416.3415.7616.17109,286
10/15/201415.9216.4015.8116.09183,685
10/14/201416.1616.3516.0116.19105,074
10/13/201415.7116.1215.5915.9574,353
10/10/201415.6716.0715.6215.64221,601
10/9/201416.1816.1815.7015.8697,594
10/8/201415.6016.3315.6016.24134,465
10/7/201416.0016.2015.7615.81228,631
10/6/201416.3216.4416.1616.1776,277
10/3/201416.2916.4416.2016.3182,612
10/2/201415.6516.2315.6516.0768,256
10/1/201415.9015.9515.5815.6877,977
9/30/201416.4216.4615.8715.8997,532
9/29/201416.3316.5416.3016.40128,610
9/26/201416.4016.6016.4016.5747,436
9/25/201416.5816.6316.1816.3780,859
9/24/201416.6116.7116.5216.5654,516
9/23/201416.6616.7716.5716.5758,856
9/22/201416.7316.9516.6416.7053,915
9/19/201417.0817.1316.7116.86219,026
9/18/201416.9817.0816.9717.0531,486
9/17/201416.9817.1116.6716.8854,743
9/16/201416.8717.0116.6916.9361,796
9/15/201417.3617.3616.7916.9189,940
9/12/201417.6617.6717.2617.3756,828
9/11/201417.4217.6617.4117.6132,250
9/10/201417.5017.5517.4317.5225,400
9/9/201417.7217.7217.4117.4560,548
9/8/201417.6417.8017.5817.8048,515
9/5/201417.5517.7317.5117.7129,247
9/4/201417.5917.8417.5017.6634,167
9/3/201417.7817.8217.4617.49169,356
9/2/201417.7217.9017.5817.7463,070
8/29/201417.7817.8817.5517.73133,434
8/28/201417.8217.9017.7417.7636,577
8/27/201418.0018.0017.8817.9226,907
8/26/201417.9318.0817.8818.0147,749
8/25/201418.0218.1517.7617.9043,596
8/22/201417.9918.0517.7717.9849,199
8/21/201417.9118.0517.7518.0440,972
8/20/201418.0218.0217.7517.8829,374
8/19/201418.2018.3118.0018.1335,033
8/18/201418.2218.4817.9518.1867,251
8/15/201418.1818.3817.6317.97100,586
8/14/201418.0818.1117.8017.9335,622
8/13/201418.1118.2117.9118.0129,149
8/12/201418.1618.3617.8417.9935,219
8/11/201418.1418.6418.1418.2748,294
8/8/201417.8918.2217.7918.0949,297
8/7/201418.0018.0817.8017.9338,971
8/6/201417.6718.1617.6717.9942,446
8/5/201417.6217.9417.6017.7953,672
8/4/201417.3817.8217.0817.7778,571
8/1/201417.4717.5517.1317.2463,034
7/31/201417.5617.6117.3217.39123,749
7/30/201418.1018.1017.8017.8557,417
7/29/201417.7818.1817.6917.9582,182
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center