$19.14 +0.25 (%) CTS Corp - New York Stock Exchange, Inc.

Jul. 22, 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
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
5/3/201617.3319.0917.0017.86297,613
5/2/201616.5216.5216.0816.2293,295
4/29/201616.7216.7516.4016.5772,791
4/28/201616.9317.0416.8016.8676,537
4/27/201616.8117.1616.6917.1188,753
4/26/201616.6016.8116.4616.8146,707
4/25/201616.5516.6116.3316.5566,606
4/22/201616.5016.6916.5016.6679,837
4/21/201616.4216.4616.2216.4549,378
4/20/201616.3916.4616.2316.4545,644
4/19/201616.4016.5516.1016.4541,494
4/18/201616.3116.4116.2116.3956,613
4/15/201616.3116.4216.2716.4147,727
4/14/201616.3416.4116.2316.3769,129
4/13/201615.9516.4515.8916.4281,719
4/12/201615.6315.9115.5815.8772,620
4/11/201615.6915.8415.4915.6349,324
4/8/201615.5715.7615.4715.6265,462
4/7/201615.3415.6315.0615.41193,469
4/6/201615.2915.4815.1815.4650,112
4/5/201615.4515.5015.2715.3065,849
4/4/201615.8615.8615.4315.6156,471
4/1/201615.6015.9015.3315.8858,346
3/31/201615.9416.0015.7015.74103,619
3/30/201615.9816.0815.7015.8967,309
3/29/201615.2515.9315.1615.9183,342
3/28/201615.2515.3414.9915.2557,877
3/24/201615.4015.4015.1715.2963,467
3/23/201615.3715.6115.2415.4670,913
3/22/201615.6015.6315.3515.4661,286
3/21/201615.8515.8915.5815.6667,113
3/18/201615.5416.0315.5415.91211,182
3/17/201615.2115.5315.2115.4564,530
3/16/201614.9015.2914.8215.2043,489
3/15/201615.0015.0914.8214.9182,380
3/14/201615.1215.2414.8215.1144,418
3/11/201615.0215.1314.8515.1337,280
3/10/201614.9715.2314.8414.9169,018
3/9/201614.8114.9714.6814.9238,790
3/8/201614.9615.5114.7314.7662,347
3/7/201614.6815.2014.4815.01156,566
3/4/201614.7714.8014.5514.6656,400
3/3/201614.7114.8614.5314.7686,332
3/2/201614.7114.8414.5014.6970,611
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center