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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	41.55	41.55	40.67	41.01	41.01	193,300
08 Aug 2022	40.95	41.64	40.84	41.56	41.56	149,200
05 Aug 2022	40.39	41.02	40.20	40.83	40.83	130,100
04 Aug 2022	40.67	40.89	40.35	40.75	40.75	172,500
03 Aug 2022	40.29	40.90	40.14	40.84	40.84	103,800
02 Aug 2022	40.36	40.73	39.98	40.26	40.26	98,600
01 Aug 2022	40.32	40.62	39.97	40.18	40.18	133,200
29 July 2022	39.47	41.09	39.44	40.68	40.68	178,600
28 July 2022	38.36	39.75	38.23	39.65	39.65	176,200
27 July 2022	37.50	38.68	37.39	38.49	38.49	219,100
26 July 2022	37.52	38.38	37.12	37.85	37.85	218,400
25 July 2022	37.33	37.86	37.03	37.85	37.85	118,400
22 July 2022	37.39	37.98	37.02	37.46	37.46	110,400
21 July 2022	36.86	37.64	36.34	37.60	37.60	105,300
20 July 2022	36.10	37.15	35.91	37.04	37.04	109,900
19 July 2022	35.08	36.54	35.08	36.37	36.37	135,900
18 July 2022	35.61	35.82	34.37	34.59	34.59	92,500
15 July 2022	34.78	35.40	34.29	35.33	35.33	127,800
14 July 2022	34.15	34.42	33.41	34.30	34.30	134,900
13 July 2022	33.87	34.76	33.62	34.65	34.65	114,700
12 July 2022	33.85	34.19	33.48	33.53	33.53	76,400
11 July 2022	33.29	33.89	33.12	33.78	33.78	98,100
08 July 2022	33.13	33.55	32.86	33.38	33.38	145,400
07 July 2022	33.16	33.78	33.16	33.35	33.35	112,100
06 July 2022	33.64	33.83	32.57	32.93	32.93	168,400
05 July 2022	33.47	33.88	32.45	33.85	33.85	185,000
01 July 2022	33.93	34.36	33.12	34.14	34.14	147,900
30 June 2022	33.17	34.30	33.12	34.05	34.05	144,900
29 June 2022	34.57	34.57	33.58	33.65	33.65	160,500
28 June 2022	34.62	35.15	34.19	34.21	34.21	242,800
27 June 2022	33.88	34.79	33.48	34.58	34.58	124,500
24 June 2022	32.91	34.06	32.91	33.39	33.39	907,900
23 June 2022	32.98	33.04	31.90	32.68	32.68	279,800
22 June 2022	33.69	33.97	32.47	32.92	32.92	224,300
21 June 2022	34.52	34.52	33.72	33.89	33.89	184,400
17 June 2022	34.24	34.62	33.78	33.96	33.96	370,600
16 June 2022	36.16	36.16	33.40	33.67	33.67	160,700
16 June 2022	0.04 Dividend
15 June 2022	37.05	37.33	36.31	36.68	36.64	138,700
14 June 2022	36.90	36.90	36.28	36.59	36.55	96,800
13 June 2022	37.49	37.68	36.48	36.64	36.60	115,700
10 June 2022	38.69	38.91	38.44	38.44	38.40	94,100
09 June 2022	39.60	39.82	39.37	39.37	39.33	104,300
08 June 2022	40.58	40.58	39.77	39.79	39.75	99,400
07 June 2022	40.50	40.73	39.96	40.73	40.69	140,200
06 June 2022	41.10	41.18	40.42	40.96	40.92	132,500
03 June 2022	41.00	41.09	40.46	40.59	40.55	112,700
02 June 2022	40.29	41.39	38.74	41.17	41.13	208,500
01 June 2022	40.87	41.77	40.38	41.19	41.15	174,700
31 May 2022	40.50	40.86	39.81	40.67	40.63	324,700
27 May 2022	39.21	40.60	39.20	40.54	40.50	139,400
26 May 2022	37.38	39.80	37.38	39.33	39.29	196,900
25 May 2022	36.74	37.42	36.73	37.25	37.21	95,900
24 May 2022	37.18	37.43	36.27	36.83	36.79	143,700
23 May 2022	37.96	37.96	37.16	37.59	37.55	91,100
20 May 2022	38.20	38.41	36.72	37.55	37.51	114,700
19 May 2022	38.71	39.32	37.51	37.90	37.86	206,800
18 May 2022	39.00	40.03	38.97	39.10	39.06	349,200
17 May 2022	37.63	39.63	37.63	39.51	39.47	149,100
16 May 2022	36.01	37.62	35.54	36.92	36.88	160,400
13 May 2022	35.73	36.54	35.35	36.15	36.11	259,800
12 May 2022	35.33	35.76	34.84	35.50	35.46	163,200
11 May 2022	35.94	36.44	35.26	35.35	35.31	155,900
10 May 2022	36.47	36.49	35.37	35.95	35.91	160,000
09 May 2022	36.12	36.54	35.46	36.03	35.99	185,500
06 May 2022	35.84	36.71	35.40	36.61	36.57	106,000
05 May 2022	37.11	37.57	35.34	35.85	35.81	102,300
04 May 2022	36.64	37.81	36.02	37.71	37.67	160,300
03 May 2022	35.41	36.63	35.28	36.43	36.39	148,200
02 May 2022	35.40	35.85	34.94	35.59	35.55	120,300
29 Apr 2022	34.35	35.66	34.35	35.37	35.33	137,700
28 Apr 2022	33.07	34.90	33.07	34.66	34.62	184,100
27 Apr 2022	33.02	33.76	32.38	32.61	32.57	143,000
26 Apr 2022	33.93	34.22	33.11	33.19	33.15	103,000
25 Apr 2022	34.34	34.47	33.57	34.39	34.35	75,600
22 Apr 2022	35.20	35.25	34.40	34.55	34.51	101,100
21 Apr 2022	36.32	36.32	35.22	35.25	35.21	83,800
20 Apr 2022	35.17	36.47	35.17	36.10	36.06	98,000
19 Apr 2022	34.18	35.05	34.18	34.83	34.79	78,400
18 Apr 2022	34.19	34.54	33.75	33.91	33.87	97,200
14 Apr 2022	34.88	34.88	34.21	34.30	34.26	107,500
13 Apr 2022	34.59	35.46	34.56	34.67	34.63	82,700
12 Apr 2022	34.23	34.86	34.23	34.32	34.28	101,200
11 Apr 2022	34.23	34.80	33.67	33.83	33.79	139,300
08 Apr 2022	34.99	35.08	34.24	34.33	34.29	83,700
07 Apr 2022	34.75	35.26	34.71	34.97	34.93	90,300
06 Apr 2022	34.93	35.20	34.29	34.64	34.60	94,200
05 Apr 2022	36.07	36.29	35.03	35.12	35.08	81,900
04 Apr 2022	36.17	36.34	35.68	36.04	36.00	67,100
01 Apr 2022	35.69	36.39	35.35	36.37	36.33	123,000
31 Mar 2022	35.42	35.63	35.20	35.34	35.30	84,400
30 Mar 2022	36.49	36.56	35.48	35.63	35.59	86,300
29 Mar 2022	36.01	36.91	36.01	36.62	36.58	108,000
28 Mar 2022	35.95	36.20	35.42	35.65	35.61	78,700
25 Mar 2022	35.36	36.29	35.36	36.16	36.12	94,200
24 Mar 2022	34.83	35.47	34.72	35.47	35.43	44,000
23 Mar 2022	35.59	35.59	34.77	34.89	34.85	63,400
22 Mar 2022	35.97	36.10	35.41	35.65	35.61	51,500
21 Mar 2022	36.18	36.35	35.43	35.64	35.60	62,000
18 Mar 2022	36.29	36.38	35.77	36.13	36.09	182,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,258.60-20.00(-0.27%)

ASX 2007,011.70-18.10(-0.26%)

AUD/USD0.6957-0.0011(-0.15%)

OIL90.16-0.34(-0.38%)

GOLD1,806.30-6.00(-0.33%)

BTC-AUD33,031.04-1,500.91(-4.35%)

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

CTS Corporation (CTS)

ALL ORDS
7,258.60
-20.00(-0.27%)

ASX 200
7,011.70
-18.10(-0.26%)

AUD/USD
0.6957
-0.0011(-0.15%)

OIL
90.16
-0.34(-0.38%)

GOLD
1,806.30
-6.00(-0.33%)

BTC-AUD
33,031.04
-1,500.91(-4.35%)