$17.87 +0.19 (%) CTS Corp - NYSE

Apr. 27, 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
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
12/29/201418.2018.6418.2018.3952,890
12/26/201418.4018.4018.1518.2834,113
12/24/201418.1918.3717.8618.3429,748
12/23/201418.1918.2317.8018.1959,345
12/22/201417.8818.2017.7718.1753,874
12/19/201417.7617.9417.4117.91403,235
12/18/201417.6017.8817.2717.8347,915
12/17/201416.7417.3816.3817.3690,463
12/16/201416.7717.1916.6216.7362,991
12/15/201417.2517.4716.7616.7669,218
12/12/201417.3417.5617.0917.1684,426
12/11/201417.8118.1017.5917.6363,287
12/10/201417.9618.1317.5517.6774,183
12/9/201417.0418.1117.0418.0964,772
12/8/201417.4917.5517.0717.1863,624
12/5/201417.5217.9217.5017.6059,175
12/4/201417.5217.6217.1317.5653,287
12/3/201417.2117.5917.1517.4944,283
12/2/201416.7517.1616.7417.1547,910
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center