Cts Corp (NY: CTS )

35.54 USD -1.34 (-3.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 36.56 36.68 35.37 35.54 328,431 -1.34(-3.63%)
Jun 17, 2021 37.83 37.83 36.71 36.88 139,736 -0.77(-2.05%)
Jun 16, 2021 36.94 38.00 36.85 37.65 240,526 +0.83(+2.25%)
Jun 15, 2021 36.81 37.17 36.42 36.82 93,084 +0.05(+0.14%)
Jun 14, 2021 37.20 37.47 36.69 36.77 112,440 -0.34(-0.92%)
Jun 11, 2021 37.15 37.15 36.68 37.11 88,458 +0.02(+0.05%)
Jun 10, 2021 37.50 37.57 36.90 37.09 113,048 -0.43(-1.15%)
Jun 09, 2021 38.26 38.26 37.42 37.52 105,345 -0.89(-2.32%)
Jun 08, 2021 38.40 38.55 37.95 38.41 81,935 -0.12(-0.31%)
Jun 07, 2021 38.79 38.80 38.08 38.53 305,872 -0.07(-0.18%)
Jun 04, 2021 38.71 38.95 38.36 38.60 130,325 -0.02(-0.05%)
Jun 03, 2021 38.26 38.87 38.21 38.62 120,277 +0.35(+0.91%)
Jun 02, 2021 39.05 39.06 37.92 38.27 351,816 -0.85(-2.17%)
Jun 01, 2021 38.50 39.49 38.27 39.12 197,275 +0.87(+2.27%)
May 28, 2021 38.42 38.87 37.80 38.25 113,274 -0.09(-0.23%)
May 27, 2021 38.20 39.16 38.20 38.34 185,336 +0.37(+0.97%)
May 26, 2021 37.63 38.04 37.10 37.97 144,497 +0.65(+1.74%)
May 25, 2021 38.52 38.75 37.28 37.32 197,413 -1.11(-2.89%)
May 24, 2021 38.54 38.79 38.25 38.43 183,134 +0.44(+1.16%)
May 21, 2021 37.70 38.19 37.53 37.99 524,321 +0.76(+2.04%)
May 20, 2021 37.21 37.36 36.52 37.23 156,647 +0.23(+0.62%)
May 19, 2021 36.13 37.05 36.00 37.00 199,816 +0.12(+0.33%)
May 18, 2021 36.91 38.00 36.85 36.88 250,922 +0.03(+0.08%)
May 17, 2021 36.93 37.50 36.01 36.85 602,877 +2.35(+6.81%)
May 14, 2021 34.26 35.92 34.26 34.50 268,617 +0.69(+2.04%)
May 13, 2021 31.95 33.85 31.92 33.81 248,042 +2.13(+6.72%)
May 12, 2021 32.49 32.63 31.61 31.68 150,717 -1.00(-3.06%)
May 11, 2021 31.70 32.77 31.70 32.68 120,197 +0.40(+1.24%)
May 10, 2021 33.02 33.30 32.28 32.28 188,993 -0.83(-2.51%)
May 07, 2021 32.40 33.46 32.35 33.11 107,396 +0.55(+1.69%)
May 06, 2021 32.18 32.61 31.74 32.56 111,175 +0.41(+1.28%)
May 05, 2021 31.92 32.44 31.46 32.15 121,580 +0.34(+1.07%)
May 04, 2021 31.60 32.01 31.12 31.81 194,452 +0.17(+0.54%)
May 03, 2021 32.67 33.69 31.60 31.64 259,708 -0.88(-2.71%)
Apr 30, 2021 30.42 32.64 30.20 32.52 320,400 +2.63(+8.80%)
Apr 29, 2021 32.32 33.25 29.80 29.89 182,594 -1.87(-5.89%)
Apr 28, 2021 31.26 31.84 31.03 31.76 144,330 +0.33(+1.05%)
Apr 27, 2021 31.33 31.51 31.02 31.43 92,430 -0.07(-0.22%)
Apr 26, 2021 31.35 32.05 31.33 31.50 111,732 +0.31(+0.99%)
Apr 23, 2021 31.03 31.55 30.79 31.19 105,700 +0.32(+1.04%)
Apr 22, 2021 31.31 31.31 30.79 30.87 126,509 -0.18(-0.58%)
Apr 21, 2021 30.64 31.25 30.00 31.05 90,300 +0.49(+1.60%)
Apr 20, 2021 30.80 30.85 30.41 30.56 265,393 -0.29(-0.94%)
Apr 19, 2021 30.57 30.89 30.30 30.85 156,425 +0.17(+0.55%)
Apr 16, 2021 31.04 31.04 30.36 30.68 105,200 -0.14(-0.45%)
Apr 15, 2021 30.72 30.88 30.46 30.82 53,990 +0.24(+0.78%)
Apr 14, 2021 30.32 30.81 30.32 30.58 77,121 +0.24(+0.79%)
Apr 13, 2021 30.88 30.99 30.09 30.34 125,878 -0.73(-2.35%)
Apr 12, 2021 30.93 31.10 30.66 31.07 78,963 +0.10(+0.32%)
Apr 09, 2021 31.42 31.42 30.78 30.97 94,800 -0.31(-0.99%)
Apr 08, 2021 31.15 31.37 30.56 31.28 153,937 +0.39(+1.26%)
Apr 07, 2021 31.67 31.67 30.84 30.89 95,925 -0.56(-1.78%)
Apr 06, 2021 32.05 32.41 31.44 31.45 241,032 -0.69(-2.15%)
Apr 05, 2021 32.00 32.42 31.56 32.14 122,987 +0.48(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.