$18.03 +0.07 (%) CTS Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTS historical data

Date Open High Low Close Volume
5/27/201617.9318.0417.8518.0330,440
5/26/201617.9418.2217.7817.9624,965
5/25/201617.9218.0417.6717.8557,418
5/24/201617.5017.8717.5017.81112,770
5/23/201617.6517.7217.3417.35108,649
5/20/201617.4717.8117.4717.5889,346
5/19/201617.2117.5016.8617.3389,442
5/18/201616.7517.4016.7517.3777,131
5/17/201617.3917.5116.6816.7895,169
5/16/201617.3717.7217.3717.5050,843
5/13/201617.3817.7217.3217.3981,495
5/12/201617.6917.7417.4417.4860,782
5/11/201617.5617.7017.3817.6777,171
5/10/201617.5017.6717.2617.5747,029
5/9/201617.5417.5617.2417.4053,010
5/6/201617.6017.8117.4017.59109,900
5/5/201618.1618.2217.6317.6596,124
5/4/201617.5918.1617.3318.03109,596
5/3/201617.3319.0917.0017.86297,613
5/2/201616.5216.5216.0816.2293,295
4/29/201616.7216.7516.4016.5772,791
4/28/201616.9317.0416.8016.8676,537
4/27/201616.8117.1616.6917.1188,753
4/26/201616.6016.8116.4616.8146,707
4/25/201616.5516.6116.3316.5566,606
4/22/201616.5016.6916.5016.6679,837
4/21/201616.4216.4616.2216.4549,378
4/20/201616.3916.4616.2316.4545,644
4/19/201616.4016.5516.1016.4541,494
4/18/201616.3116.4116.2116.3956,613
4/15/201616.3116.4216.2716.4147,727
4/14/201616.3416.4116.2316.3769,129
4/13/201615.9516.4515.8916.4281,719
4/12/201615.6315.9115.5815.8772,620
4/11/201615.6915.8415.4915.6349,324
4/8/201615.5715.7615.4715.6265,462
4/7/201615.3415.6315.0615.41193,469
4/6/201615.2915.4815.1815.4650,112
4/5/201615.4515.5015.2715.3065,849
4/4/201615.8615.8615.4315.6156,471
4/1/201615.6015.9015.3315.8858,346
3/31/201615.9416.0015.7015.74103,619
3/30/201615.9816.0815.7015.8967,309
3/29/201615.2515.9315.1615.9183,342
3/28/201615.2515.3414.9915.2557,877
3/24/201615.4015.4015.1715.2963,467
3/23/201615.3715.6115.2415.4670,913
3/22/201615.6015.6315.3515.4661,286
3/21/201615.8515.8915.5815.6667,113
3/18/201615.5416.0315.5415.91211,182
3/17/201615.2115.5315.2115.4564,530
3/16/201614.9015.2914.8215.2043,489
3/15/201615.0015.0914.8214.9182,380
3/14/201615.1215.2414.8215.1144,418
3/11/201615.0215.1314.8515.1337,280
3/10/201614.9715.2314.8414.9169,018
3/9/201614.8114.9714.6814.9238,790
3/8/201614.9615.5114.7314.7662,347
3/7/201614.6815.2014.4815.01156,566
3/4/201614.7714.8014.5514.6656,400
3/3/201614.7114.8614.5314.7686,332
3/2/201614.7114.8414.5014.6970,611
3/1/201614.5314.7614.4214.7151,092
2/29/201614.3414.5814.3014.4689,818
2/26/201614.4814.4814.1814.3570,346
2/25/201614.3714.4514.1514.4354,073
2/24/201614.0414.4213.9814.3667,356
2/23/201614.2014.5314.2014.2145,680
2/22/201614.2114.4714.2014.2272,440
2/19/201613.9314.2213.9314.0851,496
2/18/201614.0514.1513.9013.9361,083
2/17/201613.9514.0913.9213.9878,800
2/16/201613.5813.8713.4313.8264,774
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center