$17.71 0.00 (%) CTS Corp - NYSE

Mar. 2, 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
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
12/1/201417.1817.2216.7716.7755,809
11/28/201417.8017.8017.1617.1833,473
11/26/201417.8917.8917.6317.7460,351
11/25/201417.9318.0317.7717.8532,238
11/24/201417.7217.9117.5917.8948,223
11/21/201418.1318.1617.5517.7353,051
11/20/201417.6317.8317.6217.8032,920
11/19/201418.2618.2617.6617.6644,438
11/18/201418.2718.4518.1618.2153,185
11/17/201418.6718.7518.1718.1828,733
11/14/201418.7218.9018.6318.7451,463
11/13/201419.0019.1518.6418.6737,764
11/12/201418.8119.0718.6719.0337,378
11/11/201419.0219.0318.7318.8550,438
11/10/201418.7019.0318.6318.9866,463
11/7/201418.7818.7818.4918.7127,984
11/6/201418.6218.7618.5018.7346,594
11/5/201418.6818.7018.2718.6761,921
11/4/201418.4918.6918.4018.4776,925
11/3/201418.4818.6018.3618.5160,042
10/31/201418.4118.4618.0818.40125,269
10/30/201417.9518.1517.8018.05103,911
10/29/201417.8618.2117.8318.12136,374
10/28/201416.8217.9216.8217.91167,779
10/27/201416.5316.7016.3916.68109,870
10/24/201416.7016.7116.6216.6958,151
10/23/201416.8716.9816.6416.70129,293
10/22/201416.4316.8316.2716.6678,179
10/21/201416.0316.3815.9416.37154,495
10/20/201415.7316.0415.7316.0073,630
10/17/201416.3016.4215.8315.84162,618
10/16/201415.8416.3415.7616.17109,286
10/15/201415.9216.4015.8116.09183,685
10/14/201416.1616.3516.0116.19105,074
10/13/201415.7116.1215.5915.9574,353
10/10/201415.6716.0715.6215.64221,601
10/9/201416.1816.1815.7015.8697,594
10/8/201415.6016.3315.6016.24134,465
10/7/201416.0016.2015.7615.81228,631
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center