CTS Corp $16.86

down -0.19


19/9/2014 04:00 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
9/18/201416.9817.0816.9717.0531,486
9/17/201416.9817.1116.6716.8854,743
9/16/201416.8717.0116.6916.9360,238
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
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
Trading Center