Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202242.4743.0842.3742.9842.9876,700
01 Dec 202242.9143.2042.6642.8242.8294,600
30 Nov 202240.7842.5740.3742.5042.50207,400
29 Nov 202240.8741.2640.6340.7540.7578,400
28 Nov 202241.7441.9140.9141.0141.0193,500
25 Nov 202241.6242.3841.5442.0142.0159,700
23 Nov 202242.2942.5341.8742.2442.2492,700
22 Nov 202242.2242.6841.9542.2142.21134,800
21 Nov 202242.0042.4942.0042.2242.22131,300
18 Nov 202243.0943.2642.1742.2242.22102,400
17 Nov 202242.0642.6641.9542.6242.6289,100
16 Nov 202242.8043.0041.9042.5042.50156,600
15 Nov 202241.7743.0741.3642.7342.73135,700
14 Nov 202241.1041.9540.8941.3541.35125,300
11 Nov 202242.5042.9441.0741.4741.47134,200
10 Nov 202241.5542.6741.4342.5442.54104,000
09 Nov 202241.4742.0340.2540.4340.43155,500
08 Nov 202241.7442.7741.6841.9541.95178,600
07 Nov 202241.5041.9441.0341.5741.57101,900
04 Nov 202241.1141.6040.2341.2141.21115,200
03 Nov 202239.9440.9839.4740.3840.38133,200
02 Nov 202241.0041.6340.3640.4840.48245,000
01 Nov 202239.9541.1539.6441.1541.15297,800
31 Oct 202238.1439.9737.6839.5239.52290,600
28 Oct 202237.7839.2937.7838.1338.13333,200
27 Oct 202236.1638.3236.1638.0538.05520,100
26 Oct 202242.3743.5735.9636.1736.17643,700
25 Oct 202244.0044.3543.7144.0044.00182,400
24 Oct 202244.1044.5843.5344.3044.30128,000
21 Oct 202242.5843.9642.1943.9143.91227,400
20 Oct 202242.3242.8541.9742.2542.25104,300
19 Oct 202242.6842.8941.7942.4142.41133,700
18 Oct 202243.0943.4342.5143.1643.16174,500
17 Oct 202242.2243.1642.1942.4042.40188,200
14 Oct 202242.6242.7141.6041.8341.83104,500
13 Oct 202240.4642.8739.7242.4742.47192,800
12 Oct 202242.1942.1941.2041.2241.22121,700
11 Oct 202241.8342.6341.4042.2342.23159,400
10 Oct 202242.7742.8741.8541.9141.91124,000
07 Oct 202244.0344.0342.3642.5842.58258,500
06 Oct 202243.8445.2243.8444.4844.48137,700
05 Oct 202243.7844.3343.7344.2144.21108,300
04 Oct 202242.8544.1742.8544.1344.13168,700
03 Oct 202242.0143.0441.6442.5142.51176,700
30 Sept 202241.7242.5041.3341.6541.65304,100
29 Sept 202242.0342.1141.1242.0942.09100,200
29 Sept 20220.04 Dividend
28 Sept 202241.6042.8541.3442.4342.39116,700
27 Sept 202241.3541.8440.9541.5141.47156,500
26 Sept 202240.8341.7340.8341.1541.11193,100
23 Sept 202241.4341.4340.8841.0941.05219,800
22 Sept 202242.5242.5241.6041.9941.95140,300
21 Sept 202243.1843.4642.4342.7142.67120,000
20 Sept 202242.7142.8842.3442.7942.7588,900
19 Sept 202242.1943.0442.1942.9342.89131,400
16 Sept 202242.8242.8242.0042.6242.58392,700
15 Sept 202242.5542.8642.4242.7842.74152,000
14 Sept 202242.5042.7942.0342.7142.67140,700
13 Sept 202242.5443.1842.2642.5042.46138,500
12 Sept 202242.7143.3542.7043.3143.2793,000
09 Sept 202242.0642.8642.0642.5742.5391,600
08 Sept 202241.4141.9341.0041.8441.8084,900
07 Sept 202240.9841.6540.7841.6441.60117,400
06 Sept 202241.2141.2940.6341.1041.06132,100
02 Sept 202241.8742.2740.9641.3141.27101,000
01 Sept 202241.9442.1641.1341.5241.48255,400
31 Aug 202242.3042.5741.6142.3242.28298,000
30 Aug 202242.7842.9641.9242.2542.21182,300
29 Aug 202242.0043.0641.6942.7142.67135,200
26 Aug 202243.8043.8042.2142.5042.46169,900
25 Aug 202243.0543.9943.0543.8543.81191,400
24 Aug 202242.8643.1442.7942.9942.95107,300
23 Aug 202242.3543.2542.1542.8842.84159,500
22 Aug 202242.9443.1142.4342.6042.5682,700
19 Aug 202243.0843.5342.8643.4343.3987,200
18 Aug 202242.7343.7442.6843.4043.3660,400
17 Aug 202242.4143.0542.1442.9042.86195,300
16 Aug 202242.4742.8841.8942.7842.7482,600
15 Aug 202241.8742.8441.8642.6642.62148,800
12 Aug 202241.6842.4241.4542.3042.2682,300
11 Aug 202242.2342.2341.3741.6041.56168,600
10 Aug 202241.7542.3141.6241.7541.71177,200
09 Aug 202241.5541.5540.6741.0140.97193,300
08 Aug 202240.9541.6440.8441.5641.52149,200
05 Aug 202240.3941.0240.2040.8340.79130,100
04 Aug 202240.6740.8940.3540.7540.71172,500
03 Aug 202240.2940.9040.1440.8440.80103,800
02 Aug 202240.3640.7339.9840.2640.2298,600
01 Aug 202240.3240.6239.9740.1840.14133,200
29 July 202239.4741.0939.4440.6840.64178,600
28 July 202238.3639.7538.2339.6539.61176,200
27 July 202237.5038.6837.3938.4938.45219,100
26 July 202237.5238.3837.1237.8537.81218,400
25 July 202237.3337.8637.0337.8537.81118,400
22 July 202237.3937.9837.0237.4637.42110,400
21 July 202236.8637.6436.3437.6037.56105,300
20 July 202236.1037.1535.9137.0437.01109,900
19 July 202235.0836.5435.0836.3736.34135,900
18 July 202235.6135.8234.3734.5934.5692,500
15 July 202234.7835.4034.2935.3335.30127,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...