$18.77 +0.04 (%) CTS Corp - NYSE

Jul. 28, 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
7/27/201518.7618.7918.4618.73102,895
7/24/201518.9419.0518.7918.8988,094
7/23/201519.3219.4918.9719.0249,739
7/22/201518.9919.3718.9619.32137,168
7/21/201519.0219.2318.9719.0649,909
7/20/201519.0419.1318.8419.0180,464
7/17/201519.1319.1418.9619.0758,036
7/16/201519.1319.4119.0119.1384,119
7/15/201519.1119.1118.8519.0442,436
7/14/201519.0019.1318.8719.0938,587
7/13/201519.0619.1918.8319.0049,555
7/10/201518.7818.9118.7518.8963,634
7/9/201519.0119.0118.4918.6281,927
7/8/201518.7818.9418.4718.75242,111
7/7/201519.0519.1118.9118.98136,636
7/6/201518.8019.2018.6319.07155,404
7/2/201519.2919.2919.0019.0171,253
7/1/201519.3219.4619.1719.21100,473
6/30/201519.3319.3519.1119.2789,281
6/29/201519.1119.4119.0319.12110,670
6/26/201519.4419.4518.9819.37249,057
6/25/201519.4119.4119.1819.3970,506
6/24/201519.4419.4419.2819.3992,428
6/23/201519.1819.5719.0719.5784,833
6/22/201519.2119.3318.8919.2447,722
6/19/201519.1819.3518.7419.20140,443
6/18/201518.9119.2218.8619.1679,524
6/17/201518.9219.0118.7718.8944,958
6/16/201518.5818.8018.5418.7588,533
6/15/201518.5718.7718.3618.6873,796
6/12/201518.8218.8518.6818.7651,930
6/11/201518.9719.0018.7718.8652,263
6/10/201518.8119.2018.8118.9666,666
6/9/201518.5118.8818.5018.6737,579
6/8/201518.6818.9418.5018.55108,326
6/5/201518.8919.0718.6118.75133,577
6/4/201519.1319.2718.8518.9640,088
6/3/201519.0919.3819.0219.2645,805
6/2/201518.8619.3818.8619.0744,127
6/1/201518.9919.1618.6018.9859,399
5/29/201518.7119.1018.4518.8594,329
5/28/201518.7618.8318.6618.7845,616
5/27/201518.4018.9818.3518.8655,372
5/26/201518.6018.6018.2018.37109,279
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!