$23.55 +0.40 (%) CTS Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTS historical data

Date Open High Low Close Volume
12/8/201623.2523.8023.0023.55147,990
12/7/201622.7523.1522.4523.1574,096
12/6/201622.4522.8022.2022.75130,834
12/5/201622.4522.6022.1522.45107,258
12/2/201621.8022.1021.6522.0552,788
12/1/201622.1522.6021.6021.8068,583
11/30/201622.4022.4021.8022.1076,121
11/29/201622.5022.5022.0522.2082,188
11/28/201622.4022.6022.0522.45103,155
11/25/201622.4522.7022.4522.5041,058
11/23/201622.3522.4022.0522.35107,694
11/22/201622.5522.5521.7022.35118,495
11/21/201622.4522.8022.0022.4065,309
11/18/201622.4022.6521.9522.55172,263
11/17/201621.6522.4521.3022.40163,705
11/16/201621.5021.7021.3021.6572,651
11/15/201621.7021.7021.2521.5061,874
11/14/201622.1522.1521.1021.65128,055
11/11/201620.0521.5520.0521.55199,942
11/10/201619.2520.3018.8020.00145,110
11/9/201617.5018.8017.2018.8088,344
11/8/201617.6017.8017.4517.6546,814
11/7/201617.3517.7817.2517.6599,754
11/4/201617.5517.6016.9016.9085,391
11/3/201618.1518.1517.4017.5055,208
11/2/201618.5018.6517.9518.0044,621
11/1/201618.3518.6018.2018.5081,301
10/31/201617.7018.5517.3518.20131,550
10/28/201618.0018.2017.2517.5595,555
10/27/201617.2517.2516.4516.4547,627
10/26/201617.0017.2516.8017.0561,910
10/25/201617.1517.2016.7017.1083,848
10/24/201616.7017.2016.5017.2095,905
10/21/201616.3516.6316.3516.4975,531
10/20/201616.7216.8216.4116.51109,987
10/19/201616.5917.0916.5916.7589,305
10/18/201617.2017.2316.7216.7462,229
10/17/201617.4617.4617.1717.1842,581
10/14/201617.5317.6017.2317.4156,958
10/13/201617.7317.7317.3417.4363,926
10/12/201617.8417.9517.6317.8638,307
10/11/201618.3018.3217.8417.8942,222
10/10/201618.5118.5418.3518.3735,248
10/7/201618.8018.8018.1818.3441,439
10/6/201618.5318.7018.2818.6840,158
10/5/201618.4918.6418.3018.5547,973
10/4/201618.4018.5518.2518.3234,096
10/3/201618.4918.5018.3018.3857,996
9/30/201618.3418.6418.2318.6083,586
9/29/201618.5118.5118.2118.2844,434
9/28/201618.2318.6018.2318.5665,940
9/27/201618.4518.5318.1818.2655,756
9/26/201618.9318.9318.4318.4449,622
9/23/201618.9519.1118.7219.0879,326
9/22/201618.4919.1818.4919.1795,534
9/21/201618.0218.4918.0218.4854,153
9/20/201618.3418.3417.9017.9748,395
9/19/201618.2418.3318.1318.1943,204
9/16/201617.8818.3117.7518.14147,817
9/15/201617.7017.8617.6517.8568,657
9/14/201617.8717.8717.5317.5550,868
9/13/201618.1018.3517.7617.7959,044
9/12/201618.1718.3417.8218.1368,027
9/9/201618.9318.9418.1318.1574,254
9/8/201619.5319.5319.1519.2232,821
9/7/201619.3719.5219.2719.5166,490
9/6/201619.4219.4319.1519.3647,482
9/2/201619.2319.4419.1219.4350,345
9/1/201619.3119.3118.9919.1749,034
8/31/201619.4619.4819.2219.2881,271
8/30/201619.3519.5719.3519.5538,043
8/29/201619.3619.4619.2019.3844,037
8/26/201619.3919.6819.1919.2651,451
8/25/201619.2719.4519.1719.4461,097
8/24/201619.0419.2718.9719.2576,667
8/23/201618.8519.1218.8419.0879,065
8/22/201618.8618.8918.5018.8771,611
8/19/201619.0519.0518.8418.8990,079
8/18/201618.7919.0618.7919.0575,858
8/17/201619.1219.1618.8218.9454,707
8/16/201619.4419.4418.9119.1156,461
8/15/201619.4219.5719.3919.4942,709
8/12/201619.4219.7219.2719.3937,584
8/11/201619.5419.5419.3519.4381,368
8/10/201619.6319.7319.3719.45113,653
8/9/201619.5519.7919.5219.6571,183
8/8/201619.3919.7619.3519.6164,636
8/5/201619.2319.5719.2219.4563,272
8/4/201619.3019.3219.1419.1983,118
8/3/201619.2019.3419.1719.2458,598
8/2/201619.3019.4219.1919.24118,217
8/1/201618.9919.3618.7619.3693,468
7/29/201618.9019.1618.5019.11135,984
7/28/201619.5519.7719.3119.5860,934
7/27/201619.2119.6519.1019.6060,789
7/26/201619.1619.2218.9119.1867,182
7/25/201619.1519.2019.0319.1539,252
7/22/201618.8919.2918.7519.1446,700
7/21/201619.3619.3618.7518.8940,229
7/20/201619.2919.4318.8219.3572,499
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center