CTS Corporation Common Stock Historical Stock Prices

CTS 
$16.57
*  
0.29
1.72%
Get CTS Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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 16.60 16.75 16.40 16.57 72,691
04/29/2016 16.72 16.75 16.4 16.57 72,791
04/28/2016 16.93 17.04 16.8 16.86 76,537
04/27/2016 16.81 17.16 16.69 17.11 88,753
04/26/2016 16.6 16.81 16.46 16.81 46,707
04/25/2016 16.55 16.612 16.3301 16.55 66,606
04/22/2016 16.5 16.69 16.5 16.66 79,837
04/21/2016 16.42 16.46 16.22 16.45 49,378
04/20/2016 16.39 16.4634 16.23 16.45 45,644
04/19/2016 16.4 16.55 16.1 16.45 41,494
04/18/2016 16.31 16.41 16.21 16.39 56,613
04/15/2016 16.31 16.42 16.27 16.41 47,727
04/14/2016 16.34 16.41 16.23 16.37 69,129
04/13/2016 15.95 16.45 15.89 16.42 81,719
04/12/2016 15.63 15.91 15.58 15.87 72,620
04/11/2016 15.69 15.84 15.49 15.63 49,324
04/08/2016 15.57 15.755 15.47 15.62 65,462
04/07/2016 15.34 15.63 15.06 15.41 193,469
04/06/2016 15.29 15.48 15.18 15.46 50,112
04/05/2016 15.45 15.5 15.27 15.3 65,849
04/04/2016 15.86 15.86 15.43 15.61 56,471
04/01/2016 15.6 15.9 15.33 15.88 58,346
03/31/2016 15.94 16 15.7 15.74 103,619
03/30/2016 15.98 16.08 15.7 15.89 67,309
03/29/2016 15.25 15.93 15.16 15.91 83,342
03/28/2016 15.25 15.34 14.99 15.25 57,877
03/24/2016 15.4 15.4 15.17 15.29 63,467
03/23/2016 15.37 15.61 15.24 15.46 70,913
03/22/2016 15.6 15.63 15.35 15.46 61,286
03/21/2016 15.85 15.89 15.58 15.66 67,113
03/18/2016 15.54 16.03 15.54 15.91 211,182
03/17/2016 15.21 15.53 15.21 15.45 64,530
03/16/2016 14.9 15.29 14.82 15.2 43,489
03/15/2016 15 15.09 14.82 14.91 82,380
03/14/2016 15.12 15.24 14.82 15.11 44,418
03/11/2016 15.02 15.13 14.85 15.13 37,280
03/10/2016 14.97 15.23 14.84 14.91 69,018
03/09/2016 14.81 14.97 14.68 14.92 38,790
03/08/2016 14.96 15.51 14.73 14.76 62,347
03/07/2016 14.68 15.2 14.48 15.01 156,566
03/04/2016 14.77 14.8 14.55 14.66 56,400
03/03/2016 14.71 14.86 14.53 14.76 86,332
03/02/2016 14.71 14.84 14.5 14.69 70,611
03/01/2016 14.53 14.76 14.42 14.71 51,092
02/29/2016 14.34 14.58 14.3 14.46 89,818
02/26/2016 14.48 14.48 14.18 14.35 70,346
02/25/2016 14.37 14.45 14.15 14.43 54,073
02/24/2016 14.04 14.42 13.98 14.36 67,356
02/23/2016 14.2 14.53 14.2 14.21 45,680
02/22/2016 14.21 14.47 14.195 14.22 72,440
02/19/2016 13.93 14.22 13.93 14.08 51,496
02/18/2016 14.05 14.15 13.9 13.93 61,083
02/17/2016 13.95 14.09 13.92 13.98 78,800
02/16/2016 13.58 13.87 13.43 13.82 64,774
02/12/2016 13.5 13.55 13.26 13.39 75,147
02/11/2016 13.05 13.47 12.97 13.37 54,041
02/10/2016 13.59 13.65 13.21 13.24 84,496
02/09/2016 13.4 13.7099 13.16 13.45 97,056
02/08/2016 13.55 13.84 12.8711 13.72 144,461
02/05/2016 14.5 14.59 14.05 14.05 141,913
02/04/2016 14.82 15.07 14.55 14.6 39,061
02/03/2016 14.89 14.89 14.54 14.81 52,620
02/02/2016 15.02 15.15 14.64 14.75 64,231
02/01/2016 15.6 16 15.2 15.24 86,482
01/29/2016 14.76 15.81 14.75 15.75 175,177
01/28/2016 14.6 14.79 14.37 14.69 72,833
01/27/2016 14.92 14.92 14.43 14.5 72,839
01/26/2016 14.63 14.96 14.58 14.91 80,831
01/25/2016 14.9 14.9 14.56 14.61 55,030
01/22/2016 15.07 15.07 14.76 15 68,814
01/21/2016 15.07 15.15 14.77 14.79 86,391
01/20/2016 14.55 15.11 14.31 15.04 92,816
01/19/2016 15.06 15.06 14.56 14.78 76,849
01/15/2016 15.15 15.42 14.54 14.9 156,218
01/14/2016 15.57 15.76 15.31 15.56 57,040
01/13/2016 16.16 16.16 15.37 15.47 71,904
01/12/2016 16.21 16.27 15.72 16.07 91,757
01/11/2016 16.04 16.155 15.81 16.09 67,401
01/08/2016 16.47 16.54 15.95 15.97 146,153
01/07/2016 16.5 16.59 16.29 16.41 105,215
01/06/2016 16.96 17.01 16.68 16.78 70,334
01/05/2016 17.13 17.36 16.89 17.17 73,115
01/04/2016 17.33 17.39 16.96 17.14 154,051
12/31/2015 18.16 18.395 17.6 17.64 220,447
12/30/2015 18.76 18.76 18 18.14 68,416
12/29/2015 18.3 18.77 18.14 18.75 75,809
12/28/2015 18.21 18.43 17.78 18.22 76,515
12/24/2015 18.01 18.44 17.93 18.24 149,048
12/23/2015 17.91 18.37 17.69 17.84 65,729
12/22/2015 17.92 17.9299 17.65 17.83 98,928
12/21/2015 17.98 18.09 17.71 17.83 89,104
12/18/2015 17.87 18.06 17.57 17.94 231,611
12/17/2015 18.27 18.38 18.04 18.05 62,676
12/16/2015 18.2 18.28 18.03 18.25 65,631
12/15/2015 17.97 18.21 17.85 18.15 46,917
12/14/2015 17.85 17.96 17.22 17.86 175,150
12/11/2015 17.7 18 17.7 17.88 79,540
12/10/2015 18.09 18.09 17.8 18 72,891
12/09/2015 18.45 18.56 17.98 18.18 76,545
12/08/2015 19.01 19.01 18.39 18.53 71,951
12/07/2015 19.09 19.28 18.82 19.23 108,348
12/04/2015 18.99 19.34 18.93 19.23 78,228
12/03/2015 19.29 19.49 18.88 19 52,881
12/02/2015 19.16 19.29 19.11 19.18 61,346
12/01/2015 19.06 19.25 18.96 19.15 63,887
11/30/2015 19.03 19.17 18.87 18.98 81,426
11/27/2015 18.76 19.02 18.76 19.01 27,424
11/25/2015 18.67 18.84 18.6501 18.79 45,308
11/24/2015 18.59 18.74 18.45 18.69 50,994
11/23/2015 18.72 18.75 18.48 18.68 36,789
11/20/2015 18.76 18.85 18.42 18.76 187,674
11/19/2015 18.71 18.73 18.45 18.63 37,162
11/18/2015 18.6 18.72 18.35 18.67 70,542
11/17/2015 18.32 18.67 18.22 18.35 115,462
11/16/2015 18.03 18.41 18.03 18.36 86,783
11/13/2015 18.08 18.35 17.96 18.09 58,062
11/12/2015 18.07 18.47 18.01 18.18 70,552
11/11/2015 18.63 18.69 18.17 18.21 91,733
11/10/2015 18.27 18.68 18.24 18.65 125,547
11/09/2015 18.32 18.45 18.06 18.37 95,419
11/06/2015 18.24 18.3425 18.16 18.32 97,547
11/05/2015 18.5 18.55 18.27 18.34 77,853
11/04/2015 18.59 18.72 18.44 18.49 77,251
11/03/2015 18.27 18.86 18.244 18.59 116,600
11/02/2015 18.16 18.45 18.05 18.34 59,914
10/30/2015 18.2 18.25 17.97 18.18 121,165
10/29/2015 17.92 18.23 17.77 18.19 104,175
10/28/2015 17.42 18.21 17.42 18.19 174,027
10/27/2015 19.2 19.24 16.86 17.36 668,393
10/26/2015 20.01 20.2399 19.87 20.16 95,016
10/23/2015 20.09 20.25 19.79 20.07 68,607
10/22/2015 19.53 20.02 19.53 19.93 140,543
10/21/2015 19.8 19.8 19.37 19.39 105,136
10/20/2015 19.55 19.79 19.47 19.67 41,391
10/19/2015 19.5 19.64 19.39 19.55 39,538
10/16/2015 19.76 19.76 19.4 19.53 63,289
10/15/2015 19.52 19.77 19.34 19.76 57,449
10/14/2015 19.47 19.62 19.33 19.4 74,611
10/13/2015 19.54 19.72 19.51 19.51 71,529
10/12/2015 19.53 19.7 19.42 19.67 56,591
10/09/2015 19.59 19.76 19.41 19.48 49,589
10/08/2015 19.35 19.59 19.32 19.53 103,374
10/07/2015 19.04 19.41 18.84 19.41 179,920
10/06/2015 18.98 19.15 18.87 18.96 68,133
10/05/2015 18.36 18.99 18.3 18.96 113,249
10/02/2015 18.1 18.27 17.97 18.27 94,333
10/01/2015 18.5 18.61 18.04 18.23 88,471
09/30/2015 18.53 18.59 18.27 18.51 94,355
09/29/2015 18.4 18.45 18.21 18.34 79,665
09/28/2015 18.36 18.55 18.19 18.34 113,772
09/25/2015 18.5 18.665 18.35 18.45 124,616
09/24/2015 18.01 18.34 17.89 18.34 102,729
09/23/2015 18.05 18.3 17.92 18.13 114,261
09/22/2015 18.17 18.18 17.92 18.01 131,641
09/21/2015 18.34 18.52 18.22 18.36 101,425
09/18/2015 18.51 18.75 18.17 18.23 235,553
09/17/2015 18.58 18.86 18.57 18.73 132,901
09/16/2015 18.58 18.7 18.445 18.58 222,602
09/15/2015 18.47 18.74 18.4 18.59 206,961
09/14/2015 18.66 18.66 18.33 18.41 71,949
09/11/2015 18.49 18.66 18.38 18.65 57,844
09/10/2015 18.6 18.79 18.49 18.59 53,173
09/09/2015 18.92 19.04 18.64 18.67 58,247
09/08/2015 18.76 18.92 18.66 18.85 127,317
09/04/2015 18.32 18.66 18.3 18.52 91,828
09/03/2015 18.72 18.78 18.42 18.54 69,067
09/02/2015 18.37 18.5 18.13 18.46 47,308
09/01/2015 18.53 18.72 18.18 18.2 170,889
08/31/2015 18.55 18.86 18.55 18.85 60,032
08/28/2015 18.14 18.61 18.05 18.59 91,569
08/27/2015 18.11 18.42 17.99 18.23 98,871
08/26/2015 18.18 18.18 17.92 18.06 223,964
08/25/2015 18.4 18.4 17.85 17.87 269,275
08/24/2015 18.24 18.58 17.89 17.9 240,330
08/21/2015 18.84 18.8599 18.41 18.65 205,851
08/20/2015 18.69 19 18.6 18.77 116,245
08/19/2015 18.97 19.06 18.7 18.89 44,418
08/18/2015 19.16 19.21 18.92 19.11 89,348
08/17/2015 19.06 19.24 19 19.18 31,166
08/14/2015 18.86 19.17 18.86 19.15 31,659
08/13/2015 19.12 19.22 18.81 18.92 85,816
08/12/2015 18.7 19.4 18.7 19.09 77,700
08/11/2015 19 19.08 18.86 19.01 106,061
08/10/2015 19.13 19.27 18.95 19.06 80,225
08/07/2015 18.73 19.06 18.725 19 97,782
08/06/2015 18.92 18.99 18.58 18.85 67,759
08/05/2015 18.95 19.18 18.76 18.85 84,279
08/04/2015 18.89 19.01 18.73 18.8 71,814
08/03/2015 18.8 18.89 18.65 18.85 183,822
07/31/2015 18.95 19.05 18.72 18.79 97,624
07/30/2015 18.72 19 18.69 18.87 91,473
07/29/2015 18.52 19 18.49 18.84 178,088
07/28/2015 17.89 18.92 17.89 18.77 104,275
07/27/2015 18.76 18.79 18.46 18.73 102,895
07/24/2015 18.94 19.05 18.785 18.89 88,094
07/23/2015 19.32 19.49 18.97 19.02 49,739
07/22/2015 18.99 19.37 18.96 19.32 137,168
07/21/2015 19.02 19.23 18.97 19.06 49,909
07/20/2015 19.04 19.13 18.84 19.01 80,464
07/17/2015 19.13 19.14 18.96 19.07 58,036
07/16/2015 19.13 19.41 19.01 19.13 84,119
07/15/2015 19.11 19.11 18.85 19.04 42,436
07/14/2015 19 19.13 18.87 19.09 38,587
07/13/2015 19.06 19.185 18.83 19 49,555
07/10/2015 18.78 18.91 18.75 18.89 63,634
07/09/2015 19.01 19.01 18.49 18.62 81,927
07/08/2015 18.78 18.94 18.47 18.75 242,111
07/07/2015 19.05 19.11 18.91 18.98 136,636
07/06/2015 18.8 19.2 18.63 19.07 155,404
07/02/2015 19.29 19.29 19 19.01 71,253
07/01/2015 19.32 19.46 19.17 19.21 100,473
06/30/2015 19.33 19.35 19.11 19.27 89,281
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
*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?