Australia markets close in 1 hour 19 minutes

CTS Corporation (CTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.01-0.55 (-1.32%)
At close: 04:00PM EDT
41.39 +0.38 (+0.93%)
After hours: 06:00PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202241.5541.5540.6741.0141.01193,300
08 Aug 202240.9541.6440.8441.5641.56149,200
05 Aug 202240.3941.0240.2040.8340.83130,100
04 Aug 202240.6740.8940.3540.7540.75172,500
03 Aug 202240.2940.9040.1440.8440.84103,800
02 Aug 202240.3640.7339.9840.2640.2698,600
01 Aug 202240.3240.6239.9740.1840.18133,200
29 July 202239.4741.0939.4440.6840.68178,600
28 July 202238.3639.7538.2339.6539.65176,200
27 July 202237.5038.6837.3938.4938.49219,100
26 July 202237.5238.3837.1237.8537.85218,400
25 July 202237.3337.8637.0337.8537.85118,400
22 July 202237.3937.9837.0237.4637.46110,400
21 July 202236.8637.6436.3437.6037.60105,300
20 July 202236.1037.1535.9137.0437.04109,900
19 July 202235.0836.5435.0836.3736.37135,900
18 July 202235.6135.8234.3734.5934.5992,500
15 July 202234.7835.4034.2935.3335.33127,800
14 July 202234.1534.4233.4134.3034.30134,900
13 July 202233.8734.7633.6234.6534.65114,700
12 July 202233.8534.1933.4833.5333.5376,400
11 July 202233.2933.8933.1233.7833.7898,100
08 July 202233.1333.5532.8633.3833.38145,400
07 July 202233.1633.7833.1633.3533.35112,100
06 July 202233.6433.8332.5732.9332.93168,400
05 July 202233.4733.8832.4533.8533.85185,000
01 July 202233.9334.3633.1234.1434.14147,900
30 June 202233.1734.3033.1234.0534.05144,900
29 June 202234.5734.5733.5833.6533.65160,500
28 June 202234.6235.1534.1934.2134.21242,800
27 June 202233.8834.7933.4834.5834.58124,500
24 June 202232.9134.0632.9133.3933.39907,900
23 June 202232.9833.0431.9032.6832.68279,800
22 June 202233.6933.9732.4732.9232.92224,300
21 June 202234.5234.5233.7233.8933.89184,400
17 June 202234.2434.6233.7833.9633.96370,600
16 June 202236.1636.1633.4033.6733.67160,700
16 June 20220.04 Dividend
15 June 202237.0537.3336.3136.6836.64138,700
14 June 202236.9036.9036.2836.5936.5596,800
13 June 202237.4937.6836.4836.6436.60115,700
10 June 202238.6938.9138.4438.4438.4094,100
09 June 202239.6039.8239.3739.3739.33104,300
08 June 202240.5840.5839.7739.7939.7599,400
07 June 202240.5040.7339.9640.7340.69140,200
06 June 202241.1041.1840.4240.9640.92132,500
03 June 202241.0041.0940.4640.5940.55112,700
02 June 202240.2941.3938.7441.1741.13208,500
01 June 202240.8741.7740.3841.1941.15174,700
31 May 202240.5040.8639.8140.6740.63324,700
27 May 202239.2140.6039.2040.5440.50139,400
26 May 202237.3839.8037.3839.3339.29196,900
25 May 202236.7437.4236.7337.2537.2195,900
24 May 202237.1837.4336.2736.8336.79143,700
23 May 202237.9637.9637.1637.5937.5591,100
20 May 202238.2038.4136.7237.5537.51114,700
19 May 202238.7139.3237.5137.9037.86206,800
18 May 202239.0040.0338.9739.1039.06349,200
17 May 202237.6339.6337.6339.5139.47149,100
16 May 202236.0137.6235.5436.9236.88160,400
13 May 202235.7336.5435.3536.1536.11259,800
12 May 202235.3335.7634.8435.5035.46163,200
11 May 202235.9436.4435.2635.3535.31155,900
10 May 202236.4736.4935.3735.9535.91160,000
09 May 202236.1236.5435.4636.0335.99185,500
06 May 202235.8436.7135.4036.6136.57106,000
05 May 202237.1137.5735.3435.8535.81102,300
04 May 202236.6437.8136.0237.7137.67160,300
03 May 202235.4136.6335.2836.4336.39148,200
02 May 202235.4035.8534.9435.5935.55120,300
29 Apr 202234.3535.6634.3535.3735.33137,700
28 Apr 202233.0734.9033.0734.6634.62184,100
27 Apr 202233.0233.7632.3832.6132.57143,000
26 Apr 202233.9334.2233.1133.1933.15103,000
25 Apr 202234.3434.4733.5734.3934.3575,600
22 Apr 202235.2035.2534.4034.5534.51101,100
21 Apr 202236.3236.3235.2235.2535.2183,800
20 Apr 202235.1736.4735.1736.1036.0698,000
19 Apr 202234.1835.0534.1834.8334.7978,400
18 Apr 202234.1934.5433.7533.9133.8797,200
14 Apr 202234.8834.8834.2134.3034.26107,500
13 Apr 202234.5935.4634.5634.6734.6382,700
12 Apr 202234.2334.8634.2334.3234.28101,200
11 Apr 202234.2334.8033.6733.8333.79139,300
08 Apr 202234.9935.0834.2434.3334.2983,700
07 Apr 202234.7535.2634.7134.9734.9390,300
06 Apr 202234.9335.2034.2934.6434.6094,200
05 Apr 202236.0736.2935.0335.1235.0881,900
04 Apr 202236.1736.3435.6836.0436.0067,100
01 Apr 202235.6936.3935.3536.3736.33123,000
31 Mar 202235.4235.6335.2035.3435.3084,400
30 Mar 202236.4936.5635.4835.6335.5986,300
29 Mar 202236.0136.9136.0136.6236.58108,000
28 Mar 202235.9536.2035.4235.6535.6178,700
25 Mar 202235.3636.2935.3636.1636.1294,200
24 Mar 202234.8335.4734.7235.4735.4344,000
23 Mar 202235.5935.5934.7734.8934.8563,400
22 Mar 202235.9736.1035.4135.6535.6151,500
21 Mar 202236.1836.3535.4335.6435.6062,000
18 Mar 202236.2936.3835.7736.1336.09182,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...