$19.08 -0.09 (%) CTS Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
7/19/201619.2919.3219.1419.1681,423
7/18/201619.2519.3619.0119.2779,216
7/15/201619.0119.2118.8719.1969,914
7/14/201619.0019.0318.8018.8644,328
7/13/201618.7018.8718.3218.8763,985
7/12/201618.4918.7918.2518.6983,916
7/11/201618.3118.4818.2518.4754,728
7/8/201617.9318.2917.7918.2482,321
7/7/201617.6917.8217.3717.7686,483
7/6/201617.3717.7017.1017.6076,055
7/5/201617.6717.6717.2117.5151,688
7/1/201617.8817.9317.5717.7955,692
6/30/201617.3817.9617.2817.9288,488
6/29/201617.2717.4016.9917.3867,596
6/28/201617.2317.2516.8917.0187,099
6/27/201617.2717.2716.7217.14108,581
6/24/201617.4417.8517.2117.49221,418
6/23/201617.6418.1817.6418.1680,416
6/22/201617.8417.8617.6217.7169,371
6/21/201618.0518.0517.7617.8838,118
6/20/201617.9518.1217.7517.9949,523
6/17/201618.0218.0217.5017.70140,558
6/16/201617.6418.0417.5617.9857,630
6/15/201618.1218.1517.8117.8340,245
6/14/201617.9018.1417.8318.1051,023
6/13/201618.2918.2917.8117.8758,969
6/10/201618.3518.4818.1618.4151,904
6/9/201618.4518.6618.4318.5848,477
6/8/201618.4918.6418.4018.6163,316
6/7/201618.7318.7718.3618.4653,025
6/6/201618.3418.8618.3418.6554,416
6/3/201618.5718.6118.1318.3771,114
6/2/201618.2218.5518.2018.5144,349
6/1/201617.7118.2417.7018.2279,257
5/31/201618.0218.1517.7317.8894,531
5/27/201617.9318.0417.8518.0330,440
5/26/201617.9418.2217.7817.9624,965
5/25/201617.9218.0417.6717.8557,418
5/24/201617.5017.8717.5017.81112,770
5/23/201617.6517.7217.3417.35108,649
5/20/201617.4717.8117.4717.5889,346
5/19/201617.2117.5016.8617.3389,442
5/18/201616.7517.4016.7517.3777,131
5/17/201617.3917.5116.6816.7895,169
5/16/201617.3717.7217.3717.5050,843
5/13/201617.3817.7217.3217.3981,495
5/12/201617.6917.7417.4417.4860,782
5/11/201617.5617.7017.3817.6777,171
5/10/201617.5017.6717.2617.5747,029
5/9/201617.5417.5617.2417.4053,010
5/6/201617.6017.8117.4017.59109,900
5/5/201618.1618.2217.6317.6596,124
5/4/201617.5918.1617.3318.03109,596
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center