News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

CTS Corporation (CTS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

42.98

+0.16

(+0.37%)

At close: 04:00PM EST

42.98

+0.01

(+0.02%)

After hours:

04:01PM EST

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	42.47	43.08	42.37	42.98	42.98	76,700
01 Dec 2022	42.91	43.20	42.66	42.82	42.82	94,600
30 Nov 2022	40.78	42.57	40.37	42.50	42.50	207,400
29 Nov 2022	40.87	41.26	40.63	40.75	40.75	78,400
28 Nov 2022	41.74	41.91	40.91	41.01	41.01	93,500
25 Nov 2022	41.62	42.38	41.54	42.01	42.01	59,700
23 Nov 2022	42.29	42.53	41.87	42.24	42.24	92,700
22 Nov 2022	42.22	42.68	41.95	42.21	42.21	134,800
21 Nov 2022	42.00	42.49	42.00	42.22	42.22	131,300
18 Nov 2022	43.09	43.26	42.17	42.22	42.22	102,400
17 Nov 2022	42.06	42.66	41.95	42.62	42.62	89,100
16 Nov 2022	42.80	43.00	41.90	42.50	42.50	156,600
15 Nov 2022	41.77	43.07	41.36	42.73	42.73	135,700
14 Nov 2022	41.10	41.95	40.89	41.35	41.35	125,300
11 Nov 2022	42.50	42.94	41.07	41.47	41.47	134,200
10 Nov 2022	41.55	42.67	41.43	42.54	42.54	104,000
09 Nov 2022	41.47	42.03	40.25	40.43	40.43	155,500
08 Nov 2022	41.74	42.77	41.68	41.95	41.95	178,600
07 Nov 2022	41.50	41.94	41.03	41.57	41.57	101,900
04 Nov 2022	41.11	41.60	40.23	41.21	41.21	115,200
03 Nov 2022	39.94	40.98	39.47	40.38	40.38	133,200
02 Nov 2022	41.00	41.63	40.36	40.48	40.48	245,000
01 Nov 2022	39.95	41.15	39.64	41.15	41.15	297,800
31 Oct 2022	38.14	39.97	37.68	39.52	39.52	290,600
28 Oct 2022	37.78	39.29	37.78	38.13	38.13	333,200
27 Oct 2022	36.16	38.32	36.16	38.05	38.05	520,100
26 Oct 2022	42.37	43.57	35.96	36.17	36.17	643,700
25 Oct 2022	44.00	44.35	43.71	44.00	44.00	182,400
24 Oct 2022	44.10	44.58	43.53	44.30	44.30	128,000
21 Oct 2022	42.58	43.96	42.19	43.91	43.91	227,400
20 Oct 2022	42.32	42.85	41.97	42.25	42.25	104,300
19 Oct 2022	42.68	42.89	41.79	42.41	42.41	133,700
18 Oct 2022	43.09	43.43	42.51	43.16	43.16	174,500
17 Oct 2022	42.22	43.16	42.19	42.40	42.40	188,200
14 Oct 2022	42.62	42.71	41.60	41.83	41.83	104,500
13 Oct 2022	40.46	42.87	39.72	42.47	42.47	192,800
12 Oct 2022	42.19	42.19	41.20	41.22	41.22	121,700
11 Oct 2022	41.83	42.63	41.40	42.23	42.23	159,400
10 Oct 2022	42.77	42.87	41.85	41.91	41.91	124,000
07 Oct 2022	44.03	44.03	42.36	42.58	42.58	258,500
06 Oct 2022	43.84	45.22	43.84	44.48	44.48	137,700
05 Oct 2022	43.78	44.33	43.73	44.21	44.21	108,300
04 Oct 2022	42.85	44.17	42.85	44.13	44.13	168,700
03 Oct 2022	42.01	43.04	41.64	42.51	42.51	176,700
30 Sept 2022	41.72	42.50	41.33	41.65	41.65	304,100
29 Sept 2022	42.03	42.11	41.12	42.09	42.09	100,200
29 Sept 2022	0.04 Dividend
28 Sept 2022	41.60	42.85	41.34	42.43	42.39	116,700
27 Sept 2022	41.35	41.84	40.95	41.51	41.47	156,500
26 Sept 2022	40.83	41.73	40.83	41.15	41.11	193,100
23 Sept 2022	41.43	41.43	40.88	41.09	41.05	219,800
22 Sept 2022	42.52	42.52	41.60	41.99	41.95	140,300
21 Sept 2022	43.18	43.46	42.43	42.71	42.67	120,000
20 Sept 2022	42.71	42.88	42.34	42.79	42.75	88,900
19 Sept 2022	42.19	43.04	42.19	42.93	42.89	131,400
16 Sept 2022	42.82	42.82	42.00	42.62	42.58	392,700
15 Sept 2022	42.55	42.86	42.42	42.78	42.74	152,000
14 Sept 2022	42.50	42.79	42.03	42.71	42.67	140,700
13 Sept 2022	42.54	43.18	42.26	42.50	42.46	138,500
12 Sept 2022	42.71	43.35	42.70	43.31	43.27	93,000
09 Sept 2022	42.06	42.86	42.06	42.57	42.53	91,600
08 Sept 2022	41.41	41.93	41.00	41.84	41.80	84,900
07 Sept 2022	40.98	41.65	40.78	41.64	41.60	117,400
06 Sept 2022	41.21	41.29	40.63	41.10	41.06	132,100
02 Sept 2022	41.87	42.27	40.96	41.31	41.27	101,000
01 Sept 2022	41.94	42.16	41.13	41.52	41.48	255,400
31 Aug 2022	42.30	42.57	41.61	42.32	42.28	298,000
30 Aug 2022	42.78	42.96	41.92	42.25	42.21	182,300
29 Aug 2022	42.00	43.06	41.69	42.71	42.67	135,200
26 Aug 2022	43.80	43.80	42.21	42.50	42.46	169,900
25 Aug 2022	43.05	43.99	43.05	43.85	43.81	191,400
24 Aug 2022	42.86	43.14	42.79	42.99	42.95	107,300
23 Aug 2022	42.35	43.25	42.15	42.88	42.84	159,500
22 Aug 2022	42.94	43.11	42.43	42.60	42.56	82,700
19 Aug 2022	43.08	43.53	42.86	43.43	43.39	87,200
18 Aug 2022	42.73	43.74	42.68	43.40	43.36	60,400
17 Aug 2022	42.41	43.05	42.14	42.90	42.86	195,300
16 Aug 2022	42.47	42.88	41.89	42.78	42.74	82,600
15 Aug 2022	41.87	42.84	41.86	42.66	42.62	148,800
12 Aug 2022	41.68	42.42	41.45	42.30	42.26	82,300
11 Aug 2022	42.23	42.23	41.37	41.60	41.56	168,600
10 Aug 2022	41.75	42.31	41.62	41.75	41.71	177,200
09 Aug 2022	41.55	41.55	40.67	41.01	40.97	193,300
08 Aug 2022	40.95	41.64	40.84	41.56	41.52	149,200
05 Aug 2022	40.39	41.02	40.20	40.83	40.79	130,100
04 Aug 2022	40.67	40.89	40.35	40.75	40.71	172,500
03 Aug 2022	40.29	40.90	40.14	40.84	40.80	103,800
02 Aug 2022	40.36	40.73	39.98	40.26	40.22	98,600
01 Aug 2022	40.32	40.62	39.97	40.18	40.14	133,200
29 July 2022	39.47	41.09	39.44	40.68	40.64	178,600
28 July 2022	38.36	39.75	38.23	39.65	39.61	176,200
27 July 2022	37.50	38.68	37.39	38.49	38.45	219,100
26 July 2022	37.52	38.38	37.12	37.85	37.81	218,400
25 July 2022	37.33	37.86	37.03	37.85	37.81	118,400
22 July 2022	37.39	37.98	37.02	37.46	37.42	110,400
21 July 2022	36.86	37.64	36.34	37.60	37.56	105,300
20 July 2022	36.10	37.15	35.91	37.04	37.01	109,900
19 July 2022	35.08	36.54	35.08	36.37	36.34	135,900
18 July 2022	35.61	35.82	34.37	34.59	34.56	92,500
15 July 2022	34.78	35.40	34.29	35.33	35.30	127,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6796-0.0020(-0.30%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD24,961.15-241.23(-0.96%)

News that makes you smarter and richer... For free.

CTS Corporation (CTS)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6796
-0.0020(-0.30%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
24,961.15
-241.23(-0.96%)