Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.80	46.78	46.78	46.79	149,251	-0.12(-0.26%)
Mar 27, 2024	45.78	46.94	45.65	46.91	99,125	+1.51(+3.33%)
Mar 26, 2024	45.66	45.66	45.06	45.40	121,593	+0.05(+0.11%)
Mar 25, 2024	45.79	46.14	45.32	45.35	107,948	-0.24(-0.53%)
Mar 22, 2024	46.30	46.94	45.48	45.59	146,445	-0.59(-1.28%)
Mar 21, 2024	45.13	46.36	45.13	46.18	149,731	+1.31(+2.92%)
Mar 20, 2024	43.76	45.06	43.76	44.87	95,943	+1.11(+2.53%)
Mar 19, 2024	44.04	44.15	43.69	43.76	91,061	-0.28(-0.64%)
Mar 18, 2024	44.82	45.36	44.02	44.04	123,021	-0.84(-1.87%)
Mar 15, 2024	44.24	45.15	44.24	44.88	277,467	+0.30(+0.67%)
Mar 14, 2024	44.19	44.60	43.55	44.58	114,595	+0.15(+0.34%)
Mar 13, 2024	44.24	44.81	44.18	44.43	92,144	-0.03(-0.07%)
Mar 12, 2024	44.40	44.60	43.82	44.46	79,606	-0.24(-0.54%)
Mar 11, 2024	44.28	44.73	44.21	44.70	68,776	+0.18(+0.40%)
Mar 08, 2024	45.49	45.77	44.26	44.52	97,839	-0.41(-0.91%)
Mar 07, 2024	44.93	45.27	44.55	44.93	82,144	+0.35(+0.78%)
Mar 06, 2024	44.80	45.00	44.50	44.58	66,219	+0.08(+0.18%)
Mar 05, 2024	44.30	44.79	44.27	44.50	105,593	-0.10(-0.22%)
Mar 04, 2024	45.11	45.93	44.46	44.60	100,150	-0.42(-0.93%)
Mar 01, 2024	44.55	45.36	44.16	45.02	99,904	+0.50(+1.12%)
Feb 29, 2024	45.34	45.37	44.34	44.52	224,003	-0.04(-0.09%)
Feb 28, 2024	43.53	44.67	43.53	44.56	91,856	+0.40(+0.90%)
Feb 27, 2024	44.81	45.17	44.01	44.16	107,410	-0.29(-0.65%)
Feb 26, 2024	44.87	45.13	44.38	44.45	133,072	-0.55(-1.22%)
Feb 23, 2024	44.92	45.39	44.47	45.00	70,173	-0.10(-0.22%)
Feb 22, 2024	45.01	45.41	44.81	45.10	92,606	+0.09(+0.20%)
Feb 21, 2024	44.69	45.13	44.55	45.01	92,245	-0.09(-0.20%)
Feb 20, 2024	44.68	45.37	44.62	45.10	109,898	-0.43(-0.94%)
Feb 16, 2024	45.47	46.24	45.11	45.53	116,795	-0.26(-0.57%)
Feb 15, 2024	45.12	46.00	44.92	45.79	135,196	+1.09(+2.44%)
Feb 14, 2024	44.73	44.89	44.12	44.70	133,822	+0.61(+1.38%)
Feb 13, 2024	44.99	45.54	43.69	44.09	303,869	-2.63(-5.62%)
Feb 12, 2024	45.70	46.91	45.70	46.72	220,892	+1.02(+2.23%)
Feb 09, 2024	44.35	46.11	44.18	45.70	227,969	+1.55(+3.51%)
Feb 08, 2024	42.89	44.46	42.73	44.15	231,462	+1.48(+3.47%)
Feb 07, 2024	42.16	43.07	42.16	42.67	336,987	-3.20(-6.97%)
Feb 06, 2024	42.92	47.06	42.56	45.87	443,750	+4.34(+10.44%)
Feb 05, 2024	41.48	41.74	40.92	41.53	137,977	-0.56(-1.33%)
Feb 02, 2024	41.57	42.26	41.34	42.09	130,364	+0.03(+0.07%)
Feb 01, 2024	41.04	42.13	41.04	42.06	131,264	+1.04(+2.53%)
Jan 31, 2024	42.31	42.35	40.94	41.02	138,553	-1.29(-3.05%)
Jan 30, 2024	42.31	42.63	42.19	42.31	141,599	-0.04(-0.09%)
Jan 29, 2024	40.88	42.40	40.88	42.35	120,608	+0.63(+1.51%)
Jan 26, 2024	42.14	42.46	41.50	41.72	110,902	-0.18(-0.43%)
Jan 25, 2024	42.40	42.48	41.55	41.90	144,079	+0.28(+0.67%)
Jan 24, 2024	42.54	42.54	41.54	41.62	89,027	-0.33(-0.79%)
Jan 23, 2024	42.92	42.92	41.76	41.95	135,578	-0.51(-1.20%)
Jan 22, 2024	42.58	42.92	42.12	42.46	184,202	+0.49(+1.17%)
Jan 19, 2024	41.63	41.99	41.16	41.97	131,110	+0.60(+1.45%)
Jan 18, 2024	40.48	41.71	40.23	41.37	271,078	+1.08(+2.68%)
Jan 17, 2024	40.77	40.85	40.05	40.29	143,136	-1.13(-2.73%)
Jan 16, 2024	41.68	41.89	41.27	41.42	84,827	-0.47(-1.12%)
Jan 12, 2024	42.61	42.85	41.54	41.89	102,274	-0.12(-0.29%)
Jan 11, 2024	42.89	43.14	41.97	42.01	196,215	-1.15(-2.66%)
Jan 10, 2024	42.28	43.18	42.13	43.16	185,572	+0.81(+1.91%)
Jan 09, 2024	42.93	43.15	42.32	42.35	170,279	-1.28(-2.93%)
Jan 08, 2024	42.78	43.76	42.78	43.63	219,796	+1.07(+2.51%)
Jan 05, 2024	41.95	42.88	41.67	42.56	249,243	+0.35(+0.83%)
Jan 04, 2024	42.81	43.02	42.17	42.21	261,181	-0.85(-1.97%)
Jan 03, 2024	43.25	44.15	42.92	43.06	308,279	-0.55(-1.26%)
Jan 02, 2024	43.31	44.07	43.22	43.61	227,394	-0.09(-0.21%)
Dec 29, 2023	43.93	44.21	43.61	43.70	196,364	-0.23(-0.52%)
Dec 28, 2023	43.55	44.02	43.55	43.93	155,539	+0.15(+0.34%)
Dec 27, 2023	43.19	43.88	43.14	43.78	166,552	+0.46(+1.06%)
Dec 26, 2023	42.83	43.41	42.63	43.32	135,554	+0.87(+2.05%)
Dec 22, 2023	42.08	42.83	42.03	42.45	208,508	+0.40(+0.95%)
Dec 21, 2023	41.68	42.19	41.58	42.05	206,434	+0.63(+1.52%)
Dec 20, 2023	41.78	42.53	41.23	41.43	349,991	-0.47(-1.12%)
Dec 19, 2023	41.81	42.33	41.33	41.89	190,842	+0.33(+0.79%)
Dec 18, 2023	42.69	42.69	41.30	41.57	237,310	-1.13(-2.64%)
Dec 15, 2023	42.86	43.17	42.31	42.69	1,813,744	+0.16(+0.38%)
Dec 14, 2023	41.35	42.68	41.35	42.53	324,200	+1.35(+3.27%)
Dec 13, 2023	40.27	41.25	39.36	41.19	245,066	+0.77(+1.90%)
Dec 12, 2023	41.25	41.25	40.04	40.42	171,007	-0.82(-1.98%)
Dec 11, 2023	40.91	41.26	40.46	41.24	205,497	+0.46(+1.13%)
Dec 08, 2023	40.40	40.85	40.15	40.78	121,659	+0.23(+0.57%)
Dec 07, 2023	39.87	40.58	39.44	40.55	141,669	+0.71(+1.78%)
Dec 06, 2023	39.74	40.53	39.74	39.84	156,295	+0.51(+1.29%)
Dec 05, 2023	40.11	40.11	39.07	39.33	159,325	-0.84(-2.09%)
Dec 04, 2023	39.59	40.24	39.50	40.17	154,302	+0.37(+0.93%)
Dec 01, 2023	38.77	39.94	38.67	39.80	171,140	+1.12(+2.89%)
Nov 30, 2023	39.08	39.10	38.42	38.68	255,271	-0.03(-0.08%)
Nov 29, 2023	39.51	39.99	38.45	38.71	170,944	-0.39(-1.00%)
Nov 28, 2023	39.03	39.64	38.95	39.10	124,256	-0.12(-0.31%)
Nov 27, 2023	39.41	39.92	39.10	39.22	95,529	-0.48(-1.21%)
Nov 24, 2023	39.31	39.94	39.17	39.70	37,603	+0.23(+0.58%)
Nov 22, 2023	39.43	39.77	39.06	39.47	102,817	+0.32(+0.82%)
Nov 21, 2023	39.05	39.58	38.63	39.15	129,054	-0.08(-0.20%)
Nov 20, 2023	39.93	40.05	39.12	39.23	122,163	-0.43(-1.08%)
Nov 17, 2023	39.55	39.75	39.22	39.66	302,409	+0.41(+1.04%)
Nov 16, 2023	40.38	40.44	38.94	39.25	128,744	-1.03(-2.55%)
Nov 15, 2023	40.06	41.09	40.06	40.28	238,380	+0.06(+0.15%)
Nov 14, 2023	39.29	40.42	38.96	40.22	200,839	+2.16(+5.66%)
Nov 13, 2023	38.09	38.58	37.97	38.06	120,470	-0.35(-0.91%)
Nov 10, 2023	37.95	38.87	37.55	38.41	139,300	+0.67(+1.77%)
Nov 09, 2023	38.69	38.84	37.53	37.74	140,730	-0.80(-2.07%)
Nov 08, 2023	39.61	39.94	38.36	38.54	148,867	-1.07(-2.70%)
Nov 07, 2023	40.31	40.47	39.57	39.61	188,167	-1.00(-2.46%)
Nov 06, 2023	40.43	40.85	40.22	40.61	145,900	-0.05(-0.12%)
Nov 03, 2023	40.46	41.02	40.07	40.66	164,180	+1.27(+3.22%)
Nov 02, 2023	39.03	39.49	38.78	39.39	182,866	+0.99(+2.57%)
Nov 01, 2023	37.48	38.70	37.40	38.40	260,225	+1.06(+2.83%)
Oct 31, 2023	35.74	37.37	35.44	37.34	260,413	+1.58(+4.41%)
Oct 30, 2023	37.24	37.68	35.56	35.77	158,786	-0.86(-2.34%)
Oct 27, 2023	37.68	37.68	36.17	36.62	209,068	-1.41(-3.70%)
Oct 26, 2023	36.66	39.03	36.62	38.03	235,593	-0.20(-0.52%)
Oct 25, 2023	38.12	38.55	37.84	38.23	138,617	-0.22(-0.57%)
Oct 24, 2023	38.81	39.17	38.12	38.45	181,196	-0.24(-0.62%)
Oct 23, 2023	38.83	39.51	38.61	38.69	152,665	-0.41(-1.05%)
Oct 20, 2023	39.75	39.75	39.02	39.10	168,355	-0.44(-1.11%)
Oct 19, 2023	39.96	40.37	39.52	39.54	127,888	-0.64(-1.59%)
Oct 18, 2023	40.29	40.64	39.86	40.18	77,461	-0.54(-1.32%)
Oct 17, 2023	40.00	41.07	40.00	40.72	136,964	+0.49(+1.22%)
Oct 16, 2023	39.85	40.55	39.57	40.23	104,829	+0.82(+2.08%)
Oct 13, 2023	40.53	40.53	39.29	39.41	120,169	-1.19(-2.93%)
Oct 12, 2023	41.39	41.39	40.34	40.60	112,792	-0.77(-1.86%)
Oct 11, 2023	41.92	42.02	41.25	41.37	143,254	-0.45(-1.07%)
Oct 10, 2023	42.27	42.54	41.80	41.81	115,071	-0.26(-0.62%)
Oct 09, 2023	41.64	42.43	41.49	42.07	99,229	+0.11(+0.26%)
Oct 06, 2023	41.60	42.81	41.60	41.96	130,154	+0.13(+0.31%)
Oct 05, 2023	41.77	41.92	41.29	41.83	137,832	+0.13(+0.31%)
Oct 04, 2023	41.53	42.01	41.24	41.71	105,359	+0.07(+0.17%)
Oct 03, 2023	41.61	41.94	41.41	41.64	109,367	-0.22(-0.52%)
Oct 02, 2023	41.50	42.09	41.50	41.85	161,148	+0.19(+0.46%)
Sep 29, 2023	41.88	42.14	41.60	41.67	146,110	-0.05(-0.12%)
Sep 28, 2023	40.71	41.90	40.71	41.72	134,750	+1.15(+2.83%)
Sep 27, 2023	40.80	41.12	40.30	40.57	84,884	-0.10(-0.25%)
Sep 26, 2023	41.16	41.50	40.62	40.67	120,706	-0.64(-1.55%)
Sep 25, 2023	40.45	41.54	41.14	41.31	87,900	+0.58(+1.42%)
Sep 22, 2023	41.05	41.24	40.64	40.73	81,503	-0.33(-0.80%)
Sep 21, 2023	41.30	41.30	40.92	41.06	120,564	-0.52(-1.25%)
Sep 20, 2023	42.15	42.70	41.54	41.57	78,479	-0.48(-1.14%)
Sep 19, 2023	42.22	42.71	42.02	42.05	96,355	-0.16(-0.38%)
Sep 18, 2023	41.46	42.33	41.46	42.21	107,212	+0.65(+1.56%)
Sep 15, 2023	42.00	42.61	40.99	41.56	1,078,287	-0.73(-1.72%)
Sep 14, 2023	41.57	42.30	41.49	42.29	149,832	+1.08(+2.61%)
Sep 13, 2023	41.13	41.48	40.91	41.22	182,661	-0.18(-0.43%)
Sep 12, 2023	41.58	42.09	41.37	41.39	134,882	-0.10(-0.24%)
Sep 11, 2023	41.35	41.78	41.13	41.49	171,828	+0.53(+1.29%)
Sep 08, 2023	41.57	41.61	40.92	40.97	136,099	-0.57(-1.37%)
Sep 07, 2023	42.92	42.92	41.43	41.53	223,286	-1.65(-3.81%)
Sep 06, 2023	42.97	43.61	42.83	43.18	172,089	+0.12(+0.28%)
Sep 05, 2023	44.20	44.39	41.55	43.06	216,815	-1.64(-3.66%)
Sep 01, 2023	44.84	45.13	44.40	44.70	125,997	+0.17(+0.38%)
Aug 31, 2023	44.86	45.46	44.51	44.53	217,024	-0.35(-0.78%)
Aug 30, 2023	44.61	45.26	44.41	44.88	100,575	+0.05(+0.11%)
Aug 29, 2023	44.68	45.26	44.68	44.83	84,155	-0.01(-0.02%)
Aug 28, 2023	44.91	45.50	44.69	44.84	99,380	+0.11(+0.25%)
Aug 25, 2023	44.51	45.23	44.21	44.73	111,308	+0.33(+0.74%)
Aug 24, 2023	44.59	45.06	44.33	44.40	123,535	-0.48(-1.07%)
Aug 23, 2023	44.59	45.04	44.17	44.88	80,399	+0.42(+0.94%)
Aug 22, 2023	43.72	44.68	43.64	44.46	106,933	+1.03(+2.37%)
Aug 21, 2023	43.54	43.98	43.31	43.43	108,407	-0.20(-0.46%)
Aug 18, 2023	42.96	43.91	42.96	43.63	93,057	+0.27(+0.62%)
Aug 17, 2023	43.65	44.08	43.26	43.36	101,056	-0.08(-0.18%)
Aug 16, 2023	43.82	44.21	43.43	43.44	131,688	-0.38(-0.86%)
Aug 15, 2023	43.88	44.03	43.61	43.82	86,023	-0.22(-0.50%)
Aug 14, 2023	44.26	44.26	43.80	44.04	92,329	-0.40(-0.90%)
Aug 11, 2023	44.43	44.70	44.21	44.44	86,202	-0.18(-0.40%)
Aug 10, 2023	44.83	45.48	44.56	44.62	88,550	-0.04(-0.09%)
Aug 09, 2023	44.54	44.79	44.00	44.66	87,319	+0.03(+0.07%)
Aug 08, 2023	44.35	45.21	43.87	44.63	179,619	-0.21(-0.47%)
Aug 07, 2023	45.36	45.42	44.75	44.84	105,425	-0.33(-0.73%)
Aug 04, 2023	45.46	45.87	44.91	45.16	121,371	-0.10(-0.22%)
Aug 03, 2023	45.56	45.99	44.85	45.26	204,299	-0.63(-1.37%)
Aug 02, 2023	45.06	46.15	44.82	45.89	145,440	+0.25(+0.55%)
Aug 01, 2023	44.23	45.82	44.18	45.64	202,080	+1.14(+2.55%)
Jul 31, 2023	42.30	44.58	42.16	44.51	221,653	+2.01(+4.74%)
Jul 28, 2023	42.57	42.78	42.24	42.49	136,077	+0.18(+0.42%)
Jul 27, 2023	42.76	42.84	42.06	42.31	145,296	-0.18(-0.42%)
Jul 26, 2023	41.45	42.84	41.45	42.49	182,077	+1.00(+2.40%)
Jul 25, 2023	41.39	42.34	40.64	41.49	409,168	-0.59(-1.40%)
Jul 24, 2023	42.03	42.37	41.79	42.08	118,102	+0.27(+0.64%)
Jul 21, 2023	42.24	42.35	41.50	41.81	166,636	-0.19(-0.45%)
Jul 20, 2023	42.06	42.59	41.85	42.00	187,970	-0.01(-0.02%)
Jul 19, 2023	42.46	42.60	41.77	42.01	133,245	-0.68(-1.59%)
Jul 18, 2023	43.04	43.38	42.41	42.69	108,815	-0.26(-0.60%)
Jul 17, 2023	42.66	43.42	42.66	42.95	94,502	+0.31(+0.73%)
Jul 14, 2023	43.25	43.25	41.79	42.64	133,412	-0.84(-1.93%)
Jul 13, 2023	43.70	44.64	43.47	43.48	202,698	+0.14(+0.32%)
Jul 12, 2023	42.28	43.39	41.68	43.34	239,526	+1.84(+4.45%)
Jul 11, 2023	41.23	41.73	41.02	41.49	191,444	+0.51(+1.24%)
Jul 10, 2023	40.83	41.21	40.79	40.99	189,471	+0.10(+0.24%)
Jul 07, 2023	41.57	41.89	40.85	40.89	188,513	-0.65(-1.56%)
Jul 06, 2023	41.86	42.49	41.39	41.53	200,457	-0.86(-2.02%)
Jul 05, 2023	41.90	42.58	41.80	42.39	170,116	+0.03(+0.07%)
Jul 03, 2023	42.23	42.92	42.23	42.36	138,991	-0.15(-0.35%)
Jun 30, 2023	42.68	42.87	42.31	42.51	214,069	+0.13(+0.31%)
Jun 29, 2023	41.00	42.47	41.00	42.38	249,109	+1.36(+3.31%)
Jun 28, 2023	40.62	41.06	40.22	41.03	303,355	+0.61(+1.50%)
Jun 27, 2023	41.20	41.48	40.38	40.42	832,076	-0.72(-1.74%)
Jun 26, 2023	41.48	41.93	41.10	41.14	163,839	-0.04(-0.10%)
Jun 23, 2023	41.84	42.40	41.10	41.18	356,364	-1.11(-2.62%)
Jun 22, 2023	43.66	43.66	42.26	42.28	182,073	-1.25(-2.86%)
Jun 21, 2023	43.58	44.00	43.44	43.53	234,220	-0.33(-0.75%)
Jun 20, 2023	44.10	44.35	43.36	43.86	414,512	-0.34(-0.77%)
Jun 16, 2023	45.79	45.79	44.09	44.19	1,193,732	-1.16(-2.55%)
Jun 15, 2023	45.73	45.91	45.07	45.35	268,124	+3.76(+9.03%)
May 08, 2023	41.29	41.74	40.74	41.59	128,846	+0.34(+0.82%)
May 05, 2023	41.06	41.51	40.89	41.26	135,490	+0.84(+2.07%)
May 04, 2023	40.29	41.01	40.24	40.42	151,268	-0.17(-0.42%)
May 03, 2023	40.37	41.20	40.26	40.59	151,310	+0.39(+0.97%)
May 02, 2023	39.59	40.29	39.07	40.20	171,353	+0.43(+1.08%)
May 01, 2023	39.28	40.64	39.28	39.77	194,635	+0.71(+1.81%)
Apr 28, 2023	39.86	40.11	37.88	39.06	314,513	-1.41(-3.49%)
Apr 27, 2023	41.94	42.05	40.08	40.48	266,205	-1.29(-3.08%)
Apr 26, 2023	42.20	42.76	41.70	41.76	135,296	-0.79(-1.85%)
Apr 25, 2023	43.41	43.72	42.53	42.55	117,272	-1.35(-3.09%)
Apr 24, 2023	44.04	44.69	43.79	43.91	117,893	-0.31(-0.70%)
Apr 21, 2023	44.70	44.70	43.75	44.21	142,409	-0.59(-1.31%)
Apr 20, 2023	44.20	44.84	44.06	44.80	108,609	+0.17(+0.38%)
Apr 19, 2023	44.70	44.83	44.06	44.63	167,163	-0.50(-1.10%)
Apr 18, 2023	45.13	45.73	44.83	45.13	81,398	+0.00(+0.00%)
Apr 17, 2023	45.79	45.87	44.88	45.13	128,619	-0.73(-1.59%)
Apr 14, 2023	45.31	46.16	45.23	45.86	124,645	+0.24(+0.52%)
Apr 13, 2023	45.49	45.78	44.82	45.62	120,057	+0.22(+0.48%)
Apr 12, 2023	45.50	45.78	45.15	45.40	83,379	+0.26(+0.57%)
Apr 11, 2023	45.33	45.88	45.02	45.14	117,995	-0.27(-0.59%)
Apr 10, 2023	44.51	45.45	44.18	45.41	135,811	+0.85(+1.90%)
Apr 06, 2023	45.25	45.65	44.46	44.56	85,240	-0.55(-1.21%)
Apr 05, 2023	45.41	45.75	44.68	45.11	115,556	-0.62(-1.35%)
Apr 04, 2023	47.07	47.07	45.48	45.73	148,363	-1.33(-2.84%)

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.

Cts Corp (NY: CTS )

Historical Prices

Free News Feed