$13.39 +0.02 (%) CTS Corp - NYSE

Feb. 12, 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
2/12/201613.5013.5513.2613.3975,147
2/11/201613.0513.4712.9713.3754,041
2/10/201613.5913.6513.2113.2484,496
2/9/201613.4013.7113.1613.4597,056
2/8/201613.5513.8412.8713.72144,461
2/5/201614.5014.5914.0514.05141,913
2/4/201614.8215.0714.5514.6039,061
2/3/201614.8914.8914.5414.8152,620
2/2/201615.0215.1514.6414.7564,231
2/1/201615.6016.0015.2015.2486,482
1/29/201614.7615.8114.7515.75175,177
1/28/201614.6014.7914.3714.6972,833
1/27/201614.9214.9214.4314.5072,839
1/26/201614.6314.9614.5814.9180,831
1/25/201614.9014.9014.5614.6155,030
1/22/201615.0715.0714.7615.0068,814
1/21/201615.0715.1514.7714.7986,391
1/20/201614.5515.1114.3115.0492,816
1/19/201615.0615.0614.5614.7876,849
1/15/201615.1515.4214.5414.90156,218
1/14/201615.5715.7615.3115.5657,040
1/13/201616.1616.1615.3715.4771,904
1/12/201616.2116.2715.7216.0791,757
1/11/201616.0416.1615.8116.0967,401
1/8/201616.4716.5415.9515.97146,153
1/7/201616.5016.5916.2916.41105,215
1/6/201616.9617.0116.6816.7870,334
1/5/201617.1317.3616.8917.1773,115
1/4/201617.3317.3916.9617.14154,051
12/31/201518.1618.4017.6017.64220,447
12/30/201518.7618.7618.0018.1468,416
12/29/201518.3018.7718.1418.7575,809
12/28/201518.2118.4317.7818.2276,515
12/24/201518.0118.4417.9318.24149,048
12/23/201517.9118.3717.6917.8465,729
12/22/201517.9217.9317.6517.8398,928
12/21/201517.9818.0917.7117.8389,104
12/18/201517.8718.0617.5717.94231,611
12/17/201518.2718.3818.0418.0562,676
12/16/201518.2018.2818.0318.2565,631
12/15/201517.9718.2117.8518.1546,917
12/14/201517.8517.9617.2217.86175,150
12/11/201517.7018.0017.7017.8879,540
12/10/201518.0918.0917.8018.0072,891
12/9/201518.4518.5617.9818.1876,545
12/8/201519.0119.0118.3918.5371,951
12/7/201519.0919.2818.8219.23108,348
12/4/201518.9919.3418.9319.2378,228
12/3/201519.2919.4918.8819.0052,881
12/2/201519.1619.2919.1119.1861,346
12/1/201519.0619.2518.9619.1563,887
11/30/201519.0319.1718.8718.9881,426
11/27/201518.7619.0218.7619.0127,424
11/25/201518.6718.8418.6518.7945,308
11/24/201518.5918.7418.4518.6950,994
11/23/201518.7218.7518.4818.6836,789
11/20/201518.7618.8518.4218.76187,674
11/19/201518.7118.7318.4518.6337,162
11/18/201518.6018.7218.3518.6770,542
11/17/201518.3218.6718.2218.35115,462
11/16/201518.0318.4118.0318.3686,783
11/13/201518.0818.3517.9618.0958,062
11/12/201518.0718.4718.0118.1870,552
11/11/201518.6318.6918.1718.2191,733
11/10/201518.2718.6818.2418.65125,547
11/9/201518.3218.4518.0618.3795,419
11/6/201518.2418.3418.1618.3297,547
11/5/201518.5018.5518.2718.3477,853
11/4/201518.5918.7218.4418.4977,251
11/3/201518.2718.8618.2418.59116,600
11/2/201518.1618.4518.0518.3459,914
10/30/201518.2018.2517.9718.18121,272
10/29/201517.9218.2317.7718.19104,175
10/28/201517.4218.2117.4218.19174,027
10/27/201519.2019.2416.8617.36668,393
10/26/201520.0120.2419.8720.1695,016
10/23/201520.0920.2519.7920.0768,607
10/22/201519.5320.0219.5319.93140,543
10/21/201519.8019.8019.3719.39105,136
10/20/201519.5519.7919.4719.6741,391
10/19/201519.5019.6419.3919.5539,538
10/16/201519.7619.7619.4019.5363,289
10/15/201519.5219.7719.3419.7657,449
10/14/201519.4719.6219.3319.4074,611
10/13/201519.5419.7219.5119.5171,529
10/12/201519.5319.7019.4219.6756,591
10/9/201519.5919.7619.4119.4849,589
10/8/201519.3519.5919.3219.53103,374
10/7/201519.0419.4118.8419.41179,920
10/6/201518.9819.1518.8718.9668,133
10/5/201518.3618.9918.3018.96113,249
10/2/201518.1018.2717.9718.2794,333
10/1/201518.5018.6118.0418.2388,471
9/30/201518.5318.5918.2718.5194,355
9/29/201518.4018.4518.2118.3479,665
9/28/201518.3618.5518.1918.34113,772
9/25/201518.5018.6718.3518.45124,616
9/24/201518.0118.3417.8918.34102,729
9/23/201518.0518.3017.9218.13114,261
9/22/201518.1718.1817.9218.01131,641
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center