CTS Corporation Historical Stock Prices

CTS 
$17.95
*  
0.04
0.22%
Get CTS Alerts
*Delayed - data as of Apr. 1, 2015 9:37 ET  -  Find a broker to begin trading CTS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CTS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:37  17.95  18.08  17.91  17.95 1,331
03/31/2015 17.51 18.05 17.51 17.99 134,027
03/30/2015 17.71 17.72 17.55 17.66 94,444
03/27/2015 17.59 17.68 17.32 17.65 53,507
03/26/2015 17.56 17.81 17.55 17.63 66,994
03/25/2015 18.1 18.1 17.66 17.74 104,517
03/24/2015 17.92 18.22 17.795 18.15 94,615
03/23/2015 17.68 17.85 17.63 17.84 57,131
03/20/2015 17.89 17.9 17.6 17.71 171,548
03/19/2015 17.99 18.11 17.67 17.77 51,608
03/18/2015 17.86 18.15 17.83 18.04 113,247
03/17/2015 17.69 18 17.57 17.95 74,066
03/16/2015 17.66 17.82 17.57 17.81 145,821
03/13/2015 17.52 17.62 17.27 17.5 70,757
03/12/2015 17.3 17.54 17 17.49 70,818
03/11/2015 17.16 17.33 17.1 17.27 60,281
03/10/2015 17.1 17.22 17 17.13 83,857
03/09/2015 17.3 17.38 17.16 17.19 59,341
03/06/2015 17.1 17.29 17.1 17.22 61,157
03/05/2015 17.27 17.4 17.16 17.31 43,444
03/04/2015 17.48 17.5 17.24 17.31 32,166
03/03/2015 17.6 17.776 17.5 17.63 40,042
03/02/2015 17.54 17.92 17.35 17.71 168,674
02/27/2015 17.56 17.69 17.44 17.46 64,286
02/26/2015 17.44 17.76 17.37 17.66 46,020
02/25/2015 17.39 17.71 17.24 17.46 60,731
02/24/2015 17.28 17.53 17.24 17.42 41,085
02/23/2015 17.52 17.52 17.12 17.29 42,435
02/20/2015 17.61 17.7 17.21 17.62 95,893
02/19/2015 17.06 17.71 17.04 17.69 81,902
02/18/2015 16.9 17.14 16.83 17.13 50,078
02/17/2015 16.9 17 16.77 16.96 83,401
02/13/2015 16.82 16.92 16.7 16.85 50,699
02/12/2015 16.76 16.89 16.57 16.83 58,961
02/11/2015 16.26 16.73 16.18 16.66 64,688
02/10/2015 16.77 16.77 16.2 16.28 75,991
02/09/2015 16.52 16.78 16.37 16.6 79,583
02/06/2015 17.04 17.16 16.37 16.6 72,185
02/05/2015 16.55 17.08 16.43 16.93 57,086
02/04/2015 16.6 16.84 16.3 16.52 77,913
02/03/2015 16.53 16.9 16.41 16.77 87,954
02/02/2015 16.09 16.42 15.82 16.4 78,054
01/30/2015 16.25 16.26 15.82 16 139,032
01/29/2015 16.14 16.45 15.851 16.44 112,493
01/28/2015 16 16.16 15.98 16.05 87,676
01/27/2015 15.71 16.15 15.63 16.05 49,912
01/26/2015 16.03 16.15 15.71 15.98 36,330
01/23/2015 16.06 16.23 15.85 16 25,080
01/22/2015 15.59 16.03 15.56 16.02 60,572
01/21/2015 15.76 15.93 15.48 15.61 40,080
01/20/2015 15.94 16.03 15.46 15.81 49,594
01/16/2015 15.37 15.91 15.35 15.89 54,713
01/15/2015 15.88 15.88 15.3 15.47 57,079
01/14/2015 15.61 15.92 15.56 15.8 34,666
01/13/2015 16.22 16.37 15.49 15.79 86,555
01/12/2015 16.47 16.47 15.95 16.03 56,775
01/09/2015 17.21 17.21 16.51 16.57 50,154
01/08/2015 17.2 17.31 16.88 17.26 88,472
01/07/2015 16.64 17.04 16.5 17.01 73,237
01/06/2015 16.99 17 16.171 16.57 81,379
01/05/2015 17.29 17.45 16.7 16.94 67,834
01/02/2015 17.83 17.96 17.13 17.36 57,145
12/31/2014 18.37 18.45 17.78 17.83 139,396
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?