CTS Corporation Historical Stock Prices

CTS 
$19.27
*  
0.15
0.78%
Get CTS Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading CTS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CTS After Hours
 
 
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 29-MAR-2015 TO 29-JUN-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.
16:00  19.31  19.35  19.11  19.27 89,081
06/29/2015 19.11 19.41 19.03 19.12 110,670
06/26/2015 19.44 19.45 18.98 19.37 249,057
06/25/2015 19.41 19.41 19.18 19.39 70,506
06/24/2015 19.44 19.44 19.28 19.39 92,428
06/23/2015 19.18 19.57 19.07 19.57 84,833
06/22/2015 19.21 19.33 18.89 19.24 47,722
06/19/2015 19.18 19.35 18.74 19.2 140,443
06/18/2015 18.91 19.22 18.86 19.16 79,524
06/17/2015 18.92 19.01 18.77 18.89 44,958
06/16/2015 18.58 18.8 18.54 18.75 88,533
06/15/2015 18.57 18.77 18.356 18.68 73,796
06/12/2015 18.82 18.85 18.68 18.76 51,930
06/11/2015 18.97 19 18.77 18.86 52,263
06/10/2015 18.81 19.2 18.81 18.96 66,666
06/09/2015 18.51 18.88 18.5 18.67 37,579
06/08/2015 18.68 18.94 18.5 18.55 108,326
06/05/2015 18.89 19.07 18.61 18.75 133,577
06/04/2015 19.13 19.27 18.85 18.96 40,088
06/03/2015 19.09 19.38 19.015 19.26 45,805
06/02/2015 18.86 19.38 18.86 19.07 44,127
06/01/2015 18.99 19.16 18.6 18.98 59,399
05/29/2015 18.71 19.1 18.45 18.85 94,329
05/28/2015 18.76 18.83 18.662 18.78 45,616
05/27/2015 18.4 18.98 18.35 18.86 55,372
05/26/2015 18.6 18.6 18.2 18.37 109,279
05/22/2015 18.76 18.93 18.44 18.62 49,526
05/21/2015 18.79 18.84 18.58 18.76 66,375
05/20/2015 18.78 18.8 18.54 18.69 69,374
05/19/2015 18.86 18.98 18.47 18.74 63,203
05/18/2015 18.53 18.9 18.48 18.83 78,957
05/15/2015 18.59 18.65 18.39 18.6 75,114
05/14/2015 18.42 18.89 18.39 18.7 125,975
05/13/2015 18.58 18.61 18.31 18.38 132,900
05/12/2015 18.39 18.62 18.21 18.5 76,612
05/11/2015 18.34 18.6 18.14 18.54 135,820
05/08/2015 18.38 18.55 18.06 18.41 133,117
05/07/2015 18.02 18.38 17.97 18.16 112,155
05/06/2015 18.01 18.16 17.84 18.09 77,030
05/05/2015 17.97 18.09 17.76 17.98 101,761
05/04/2015 18.39 18.39 17.98 18.01 116,324
05/01/2015 17.97 18.17 17.91 18.03 72,837
04/30/2015 18.1 18.12 17.91 17.94 144,051
04/29/2015 18.12 18.55 17.99 18.17 134,031
04/28/2015 17.77 18.98 17.46 18.3 180,890
04/27/2015 17.561 17.99 17.561 17.87 75,313
04/24/2015 17.74 17.74 17.54 17.68 57,419
04/23/2015 17.74 17.835 17.63 17.74 26,261
04/22/2015 17.61 17.93 17.39 17.85 196,271
04/21/2015 17.76 17.76 17.43 17.65 109,648
04/20/2015 17.42 17.8 17.42 17.74 55,020
04/17/2015 17.58 17.69 17.15 17.34 64,826
04/16/2015 17.82 17.98 17.7 17.74 67,612
04/15/2015 17.6 18.13 17.525 17.89 125,003
04/14/2015 17.39 17.62 17.37 17.5 104,384
04/13/2015 17.59 17.73 17.44 17.45 76,463
04/10/2015 17.8 17.82 17.71 17.75 39,513
04/09/2015 17.92 18.07 17.62 17.69 45,473
04/08/2015 17.86 18.29 17.81 17.95 77,164
04/07/2015 17.93 18.13 17.8 17.86 66,429
04/06/2015 17.92 18.07 17.86 17.95 58,704
04/02/2015 17.9 18.18 17.89 17.97 114,804
04/01/2015 17.91 18.09 17.8 18 72,820
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
*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?