CTS Corporation (CTS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.77

+0.34

(+0.78%)

At close: 04:00PM EDT

43.77

-0.03

(-0.07%)

After hours:

04:01PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	43.76	44.38	43.50	43.77	43.77	109,900
Apr 19, 2024	42.88	43.63	42.63	43.43	43.43	119,600
Apr 18, 2024	43.66	43.96	43.06	43.10	43.10	103,300
Apr 17, 2024	44.89	45.03	43.80	43.80	43.80	99,100
Apr 16, 2024	45.19	45.30	44.33	44.37	44.37	141,900
Apr 15, 2024	46.00	46.00	45.05	45.47	45.47	129,300
Apr 12, 2024	46.44	46.60	45.80	45.97	45.97	163,000
Apr 11, 2024	45.74	47.00	45.74	46.86	46.86	176,600
Apr 10, 2024	45.10	45.71	44.95	45.59	45.59	152,000
Apr 09, 2024	46.00	46.52	45.78	46.49	46.49	101,000
Apr 08, 2024	45.22	45.76	44.77	45.68	45.68	129,900
Apr 05, 2024	44.24	45.01	44.24	44.80	44.80	90,300
Apr 04, 2024	45.41	45.74	44.37	44.42	44.42	124,100
Apr 03, 2024	44.68	45.92	44.64	44.80	44.80	171,100
Apr 02, 2024	45.56	46.08	44.98	45.01	45.01	169,600
Apr 01, 2024	46.82	46.89	46.14	46.15	46.15	81,300
Mar 28, 2024	46.80	47.29	46.59	46.79	46.79	149,300
Mar 27, 2024	45.78	46.94	45.65	46.91	46.91	99,100
Mar 27, 2024	0.04 Dividend
Mar 26, 2024	45.70	45.70	45.10	45.44	45.40	121,500
Mar 25, 2024	45.83	46.18	45.36	45.39	45.35	107,900
Mar 22, 2024	46.34	46.98	45.53	45.63	45.59	146,300
Mar 21, 2024	45.17	46.40	45.17	46.22	46.18	149,500
Mar 20, 2024	43.80	45.10	43.80	44.91	44.87	95,900
Mar 19, 2024	44.08	44.19	43.73	43.80	43.76	91,000
Mar 18, 2024	44.86	45.40	44.06	44.08	44.04	122,900
Mar 15, 2024	44.28	45.19	44.28	44.92	44.88	277,200
Mar 14, 2024	44.23	44.64	43.59	44.62	44.58	114,500
Mar 13, 2024	44.28	44.85	44.22	44.47	44.43	92,100
Mar 12, 2024	44.44	44.64	43.86	44.50	44.46	79,500
Mar 11, 2024	44.32	44.77	44.25	44.74	44.70	68,700
Mar 08, 2024	45.53	45.81	44.30	44.56	44.52	97,800
Mar 07, 2024	44.97	45.31	44.59	44.97	44.93	82,100
Mar 06, 2024	44.84	45.04	44.54	44.62	44.58	66,200
Mar 05, 2024	44.34	44.83	44.31	44.54	44.50	105,500
Mar 04, 2024	45.15	45.97	44.50	44.64	44.60	100,100
Mar 01, 2024	44.59	45.40	44.20	45.06	45.02	99,800
Feb 29, 2024	45.38	45.41	44.38	44.56	44.52	223,800
Feb 28, 2024	43.57	44.71	43.57	44.60	44.56	91,800
Feb 27, 2024	44.85	45.21	44.05	44.20	44.16	107,300
Feb 26, 2024	44.91	45.17	44.42	44.49	44.45	133,000
Feb 23, 2024	44.96	45.43	44.51	45.04	45.00	70,100
Feb 22, 2024	45.05	45.45	44.85	45.14	45.10	92,500
Feb 21, 2024	44.73	45.17	44.59	45.05	45.01	92,200
Feb 20, 2024	44.72	45.41	44.66	45.14	45.10	109,800
Feb 16, 2024	45.51	46.28	45.15	45.57	45.53	116,700
Feb 15, 2024	45.16	46.04	44.96	45.83	45.79	135,100
Feb 14, 2024	44.77	44.93	44.16	44.74	44.70	133,700
Feb 13, 2024	45.03	45.58	43.73	44.13	44.09	303,600
Feb 12, 2024	45.74	46.95	45.74	46.76	46.72	220,700
Feb 09, 2024	44.39	46.15	44.22	45.74	45.70	227,800
Feb 08, 2024	42.93	44.50	42.77	44.19	44.15	231,300
Feb 07, 2024	42.20	43.11	42.20	42.71	42.67	336,700
Feb 06, 2024	42.96	47.10	42.60	45.91	45.87	443,400
Feb 05, 2024	41.52	41.78	40.96	41.57	41.53	137,900
Feb 02, 2024	41.61	42.30	41.38	42.13	42.09	130,300
Feb 01, 2024	41.08	42.17	41.08	42.10	42.06	131,100
Jan 31, 2024	42.35	42.39	40.98	41.06	41.02	138,400
Jan 30, 2024	42.35	42.67	42.23	42.35	42.31	141,500
Jan 29, 2024	40.92	42.44	40.92	42.39	42.35	120,500
Jan 26, 2024	42.18	42.50	41.54	41.76	41.72	110,800
Jan 25, 2024	42.44	42.52	41.59	41.94	41.90	144,000
Jan 24, 2024	42.58	42.58	41.58	41.66	41.62	88,900
Jan 23, 2024	42.96	42.96	41.80	41.99	41.95	135,000
Jan 22, 2024	42.62	42.96	42.16	42.50	42.46	184,000
Jan 19, 2024	41.67	42.03	41.20	42.01	41.97	131,000
Jan 18, 2024	40.52	41.75	40.27	41.41	41.37	270,800
Jan 17, 2024	40.81	40.89	40.09	40.33	40.29	143,000
Jan 16, 2024	41.72	41.93	41.31	41.46	41.42	84,800
Jan 12, 2024	42.65	42.89	41.58	41.93	41.89	102,200
Jan 11, 2024	42.93	43.18	42.01	42.05	42.01	196,000
Jan 10, 2024	42.32	43.22	42.17	43.20	43.16	185,400
Jan 09, 2024	42.97	43.19	42.36	42.39	42.35	170,100
Jan 08, 2024	42.82	43.80	42.82	43.67	43.63	219,600
Jan 05, 2024	41.99	42.92	41.71	42.60	42.56	249,000
Jan 04, 2024	42.85	43.06	42.21	42.25	42.21	261,000
Jan 03, 2024	43.29	44.19	42.96	43.10	43.06	308,000
Jan 02, 2024	43.35	44.11	43.26	43.65	43.61	227,200
Dec 29, 2023	43.97	44.25	43.65	43.74	43.70	196,200
Dec 28, 2023	43.59	44.06	43.59	43.97	43.93	155,400
Dec 28, 2023	0.04 Dividend
Dec 27, 2023	43.27	43.96	43.22	43.86	43.78	166,300
Dec 26, 2023	42.91	43.49	42.71	43.40	43.32	135,300
Dec 22, 2023	42.16	42.91	42.10	42.53	42.45	208,100
Dec 21, 2023	41.75	42.27	41.65	42.13	42.05	206,100
Dec 20, 2023	41.86	42.61	41.30	41.50	41.43	349,400
Dec 19, 2023	41.89	42.41	41.40	41.97	41.89	190,500
Dec 18, 2023	42.77	42.77	41.37	41.64	41.57	236,900
Dec 15, 2023	42.94	43.25	42.39	42.77	42.69	1,810,500
Dec 14, 2023	41.42	42.76	41.42	42.61	42.53	323,600
Dec 13, 2023	40.34	41.32	39.43	41.26	41.19	244,600
Dec 12, 2023	41.32	41.32	40.11	40.49	40.42	170,700
Dec 11, 2023	40.98	41.33	40.53	41.31	41.24	205,100
Dec 08, 2023	40.47	40.92	40.22	40.85	40.78	121,400
Dec 07, 2023	39.94	40.65	39.52	40.62	40.55	141,400
Dec 06, 2023	39.81	40.60	39.81	39.91	39.84	156,000
Dec 05, 2023	40.18	40.18	39.15	39.40	39.33	159,000
Dec 04, 2023	39.66	40.31	39.57	40.24	40.17	154,000
Dec 01, 2023	38.84	40.01	38.74	39.87	39.80	170,800
Nov 30, 2023	39.15	39.17	38.49	38.75	38.68	254,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7296-0.0005(-0.07%)

CRUDE OIL81.35-0.55(-0.67%)

Bitcoin CAD90,444.92+171.11(+0.19%)

CTS Corporation (CTS)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7296
-0.0005(-0.07%)

CRUDE OIL
81.35
-0.55(-0.67%)

Bitcoin CAD
90,444.92
+171.11(+0.19%)