$18.62 -0.14 (%) CTS Corp - NYSE

May. 22, 2015 | 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
5/22/201518.7618.9318.4418.6249,526
5/21/201518.7918.8418.5818.7666,375
5/20/201518.7818.8018.5418.6969,374
5/19/201518.8618.9818.4718.7463,203
5/18/201518.5318.9018.4818.8378,957
5/15/201518.5918.6518.3918.6075,114
5/14/201518.4218.8918.3918.70125,975
5/13/201518.5818.6118.3118.38132,900
5/12/201518.3918.6218.2118.5076,612
5/11/201518.3418.6018.1418.54135,820
5/8/201518.3818.5518.0618.41133,117
5/7/201518.0218.3817.9718.16112,155
5/6/201518.0118.1617.8418.0977,030
5/5/201517.9718.0917.7617.98101,761
5/4/201518.3918.3917.9818.01116,324
5/1/201517.9718.1717.9118.0372,837
4/30/201518.1018.1217.9117.94144,051
4/29/201518.1218.5517.9918.17134,031
4/28/201517.7718.9817.4618.30180,890
4/27/201517.5617.9917.5617.8775,313
4/24/201517.7417.7417.5417.6857,419
4/23/201517.7417.8417.6317.7426,261
4/22/201517.6117.9317.3917.85196,271
4/21/201517.7617.7617.4317.65109,648
4/20/201517.4217.8017.4217.7455,020
4/17/201517.5817.6917.1517.3464,826
4/16/201517.8217.9817.7017.7467,612
4/15/201517.6018.1317.5317.89125,003
4/14/201517.3917.6217.3717.50104,384
4/13/201517.5917.7317.4417.4576,463
4/10/201517.8017.8217.7117.7539,513
4/9/201517.9218.0717.6217.6945,473
4/8/201517.8618.2917.8117.9577,164
4/7/201517.9318.1317.8017.8666,429
4/6/201517.9218.0717.8617.9558,704
4/2/201517.9018.1817.8917.97114,804
4/1/201517.9118.0917.8018.0072,820
3/31/201517.5118.0517.5117.99134,027
3/30/201517.7117.7217.5517.6694,444
3/27/201517.5917.6817.3217.6553,507
3/26/201517.5617.8117.5517.6366,994
3/25/201518.1018.1017.6617.74104,517
3/24/201517.9218.2217.8018.1594,615
3/23/201517.6817.8517.6317.8457,131
3/20/201517.8917.9017.6017.71171,548
3/19/201517.9918.1117.6717.7751,608
3/18/201517.8618.1517.8318.04113,247
3/17/201517.6918.0017.5717.9574,066
3/16/201517.6617.8217.5717.81145,821
3/13/201517.5217.6217.2717.5070,757
3/12/201517.3017.5417.0017.4970,818
3/11/201517.1617.3317.1017.2760,281
3/10/201517.1017.2217.0017.1383,857
3/9/201517.3017.3817.1617.1959,341
3/6/201517.1017.2917.1017.2261,157
3/5/201517.2717.4017.1617.3143,444
3/4/201517.4817.5017.2417.3132,166
3/3/201517.6017.7817.5017.6340,042
3/2/201517.5417.9217.3517.71168,674
2/27/201517.5617.6917.4417.4664,286
2/26/201517.4417.7617.3717.6646,020
2/25/201517.3917.7117.2417.4660,731
2/24/201517.2817.5317.2417.4241,085
2/23/201517.5217.5217.1217.2942,435
2/20/201517.6117.7017.2117.6295,893
2/19/201517.0617.7117.0417.6981,902
2/18/201516.9017.1416.8317.1350,078
2/17/201516.9017.0016.7716.9683,401
2/13/201516.8216.9216.7016.8550,699
2/12/201516.7616.8916.5716.8358,961
2/11/201516.2616.7316.1816.6664,688
2/10/201516.7716.7716.2016.2875,991
2/9/201516.5216.7816.3716.6079,583
2/6/201517.0417.1616.3716.6072,185
2/5/201516.5517.0816.4316.9357,086
2/4/201516.6016.8416.3016.5277,913
2/3/201516.5316.9016.4116.7787,954
2/2/201516.0916.4215.8216.4078,054
1/30/201516.2516.2615.8216.00139,032
1/29/201516.1416.4515.8516.44112,493
1/28/201516.0016.1615.9816.0587,676
1/27/201515.7116.1515.6316.0549,912
1/26/201516.0316.1515.7115.9836,330
1/23/201516.0616.2315.8516.0025,080
1/22/201515.5916.0315.5616.0260,572
1/21/201515.7615.9315.4815.6140,080
1/20/201515.9416.0315.4615.8149,594
1/16/201515.3715.9115.3515.8954,713
1/15/201515.8815.8815.3015.4757,079
1/14/201515.6115.9215.5615.8034,666
1/13/201516.2216.3715.4915.7986,555
1/12/201516.4716.4715.9516.0356,775
1/9/201517.2117.2116.5116.5750,154
1/8/201517.2017.3116.8817.2688,472
1/7/201516.6417.0416.5017.0173,237
1/6/201516.9917.0016.1716.5781,379
1/5/201517.2917.4516.7016.9467,834
1/2/201517.8317.9617.1317.3657,145
12/31/201418.3718.4517.7817.83139,396
12/30/201418.4318.5217.9218.2545,115
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center