Historical Stock Prices

CTS 
$18.34
*  
0.15
0.82%
Get CTS Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading CTS now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 18.19 18.37 17.86 18.34 29,748
12/23/2014 18.19 18.23 17.8 18.19 59,345
12/22/2014 17.88 18.2 17.77 18.17 53,874
12/19/2014 17.76 17.94 17.41 17.91 403,235
12/18/2014 17.6 17.88 17.27 17.83 47,915
12/17/2014 16.74 17.38 16.381 17.36 90,463
12/16/2014 16.77 17.19 16.62 16.73 62,991
12/15/2014 17.25 17.47 16.76 16.76 69,218
12/12/2014 17.34 17.56 17.09 17.16 84,426
12/11/2014 17.81 18.1 17.59 17.63 63,287
12/10/2014 17.96 18.13 17.55 17.67 74,183
12/09/2014 17.04 18.11 17.04 18.09 64,772
12/08/2014 17.49 17.55 17.07 17.18 63,624
12/05/2014 17.52 17.92 17.5 17.6 59,175
12/04/2014 17.52 17.62 17.13 17.56 53,287
12/03/2014 17.21 17.59 17.15 17.49 44,283
12/02/2014 16.75 17.16 16.74 17.15 47,910
12/01/2014 17.18 17.22 16.77 16.77 55,809
11/28/2014 17.8 17.8 17.16 17.18 33,473
11/26/2014 17.89 17.89 17.63 17.74 60,351
11/25/2014 17.93 18.03 17.77 17.85 32,238
11/24/2014 17.72 17.91 17.59 17.89 48,223
11/21/2014 18.13 18.16 17.55 17.73 53,051
11/20/2014 17.63 17.83 17.62 17.8 32,920
11/19/2014 18.26 18.26 17.66 17.66 44,438
11/18/2014 18.27 18.445 18.16 18.21 53,185
11/17/2014 18.67 18.75 18.17 18.18 28,733
11/14/2014 18.72 18.9 18.63 18.74 51,463
11/13/2014 19 19.15 18.64 18.67 37,764
11/12/2014 18.81 19.07 18.67 19.03 37,378
11/11/2014 19.02 19.03 18.73 18.85 50,438
11/10/2014 18.7 19.03 18.63 18.98 66,463
11/07/2014 18.78 18.78 18.49 18.71 27,984
11/06/2014 18.62 18.76 18.5 18.73 46,594
11/05/2014 18.68 18.7 18.269 18.67 61,921
11/04/2014 18.49 18.69 18.4 18.47 76,925
11/03/2014 18.48 18.6 18.36 18.51 60,042
10/31/2014 18.41 18.46 18.084 18.4 125,269
10/30/2014 17.95 18.15 17.8 18.05 105,201
10/29/2014 17.86 18.21 17.83 18.12 136,374
10/28/2014 16.82 17.92 16.82 17.91 167,779
10/27/2014 16.53 16.7 16.39 16.68 109,870
10/24/2014 16.7 16.71 16.62 16.69 58,151
10/23/2014 16.87 16.98 16.64 16.7 129,293
10/22/2014 16.43 16.83 16.27 16.66 78,179
10/21/2014 16.03 16.38 15.94 16.37 154,495
10/20/2014 15.73 16.04 15.73 16 73,630
10/17/2014 16.3 16.42 15.83 15.84 162,618
10/16/2014 15.84 16.34 15.76 16.17 109,286
10/15/2014 15.92 16.4 15.81 16.09 183,685
10/14/2014 16.16 16.35 16.01 16.19 105,074
10/13/2014 15.71 16.12 15.59 15.95 74,353
10/10/2014 15.67 16.07 15.62 15.64 221,601
10/09/2014 16.18 16.18 15.7 15.86 97,594
10/08/2014 15.6 16.33 15.6 16.24 134,465
10/07/2014 16 16.2 15.76 15.81 228,631
10/06/2014 16.32 16.435 16.16 16.17 76,277
10/03/2014 16.29 16.44 16.203 16.31 82,612
10/02/2014 15.65 16.23 15.65 16.07 68,256
10/01/2014 15.9 15.95 15.58 15.68 77,977
09/30/2014 16.42 16.46 15.87 15.89 97,532
09/29/2014 16.33 16.54 16.3 16.4 128,610
09/26/2014 16.4 16.6 16.4 16.57 47,436
09/25/2014 16.58 16.63 16.18 16.37 80,859
09/24/2014 16.61 16.71 16.52 16.56 54,516
09/23/2014 16.66 16.77 16.57 16.57 58,856
09/22/2014 16.73 16.95 16.64 16.7 53,915
09/19/2014 17.08 17.13 16.71 16.86 219,026
09/18/2014 16.98 17.08 16.97 17.05 31,486
09/17/2014 16.98 17.11 16.67 16.88 54,743
09/16/2014 16.87 17.01 16.69 16.93 61,796
09/15/2014 17.36 17.36 16.79 16.91 89,940
09/12/2014 17.66 17.67 17.26 17.37 56,828
09/11/2014 17.42 17.66 17.41 17.61 32,250
09/10/2014 17.5 17.55 17.43 17.52 25,400
09/09/2014 17.72 17.72 17.41 17.45 60,548
09/08/2014 17.64 17.8 17.58 17.8 48,515
09/05/2014 17.55 17.73 17.51 17.71 29,247
09/04/2014 17.59 17.84 17.5 17.66 34,167
09/03/2014 17.78 17.82 17.46 17.49 169,356
09/02/2014 17.72 17.9 17.58 17.74 63,070
08/29/2014 17.78 17.88 17.55 17.73 133,434
08/28/2014 17.82 17.9 17.74 17.76 36,577
08/27/2014 18 18 17.88 17.92 26,907
08/26/2014 17.93 18.08 17.88 18.01 47,749
08/25/2014 18.02 18.15 17.76 17.9 43,596
08/22/2014 17.99 18.05 17.77 17.98 49,199
08/21/2014 17.91 18.05 17.75 18.04 40,972
08/20/2014 18.02 18.02 17.75 17.88 29,374
08/19/2014 18.2 18.31 18 18.13 35,033
08/18/2014 18.22 18.48 17.95 18.18 67,251
08/15/2014 18.18 18.38 17.63 17.97 100,586
08/14/2014 18.08 18.11 17.8 17.93 35,622
08/13/2014 18.11 18.21 17.91 18.01 29,149
08/12/2014 18.16 18.36 17.84 17.99 35,219
08/11/2014 18.14 18.64 18.14 18.27 48,294
08/08/2014 17.89 18.22 17.79 18.09 49,297
08/07/2014 18 18.08 17.8 17.93 38,971
08/06/2014 17.67 18.16 17.67 17.99 42,446
08/05/2014 17.62 17.94 17.6 17.79 53,672
08/04/2014 17.38 17.82 17.08 17.77 78,571
08/01/2014 17.47 17.545 17.125 17.24 63,034
07/31/2014 17.56 17.61 17.32 17.39 123,749
07/30/2014 18.1 18.1 17.8 17.85 57,313
07/29/2014 17.78 18.18 17.69 17.95 82,182
07/28/2014 17.71 18 17.43 17.83 97,118
07/25/2014 17.74 17.94 17.64 17.74 64,216
07/24/2014 17.94 18.07 17.88 17.97 53,121
07/23/2014 18.15 18.18 17.79 17.95 39,904
07/22/2014 18.25 18.26 18.07 18.16 46,905
07/21/2014 18.08 18.19 17.92 18.07 39,859
07/18/2014 17.86 18.33 17.82 18.23 69,860
07/17/2014 18.14 18.17 17.82 17.88 78,901
07/16/2014 18.4 18.45 18.14 18.25 66,694
07/15/2014 18.33 18.405 18.18 18.24 64,891
07/14/2014 18.55 18.56 18.32 18.39 45,936
07/11/2014 18.26 18.39 18.22 18.34 65,049
07/10/2014 18.11 18.43 18.11 18.33 76,505
07/09/2014 18.58 18.68 18.46 18.53 192,985
07/08/2014 18.86 18.86 18.23 18.47 316,142
07/07/2014 18.96 18.96 18.71 18.86 89,408
07/03/2014 18.81 19.19 18.81 19.09 51,864
07/02/2014 18.94 19.05 18.728 19 71,164
07/01/2014 18.77 19.27 18.56 19.01 99,956
06/30/2014 18.44 18.73 18.322 18.7 106,185
06/27/2014 18.18 18.54 18.18 18.53 155,363
06/26/2014 18.48 18.48 18.12 18.35 28,253
06/25/2014 17.8 18.46 17.626 18.44 73,147
06/24/2014 17.99 18.32 17.95 18.01 74,108
06/23/2014 18.22 18.22 17.97 18.07 60,730
06/20/2014 18.05 18.35 17.98 18.27 149,869
06/19/2014 18.18 18.19 17.9 17.96 58,085
06/18/2014 18.13 18.15 17.93 18.1 42,068
06/17/2014 17.9 18.2 17.9 18.17 79,762
06/16/2014 18.13 18.2 17.84 17.93 49,680
06/13/2014 18.31 18.32 17.99 18.21 35,441
06/12/2014 18.34 18.34 18.045 18.2 41,623
06/11/2014 18.53 18.6 18.25 18.43 42,716
06/10/2014 18.43 18.69 18.41 18.68 35,311
06/09/2014 18.01 18.54 18.01 18.52 58,396
06/06/2014 17.75 18.15 17.74 18.1 56,512
06/05/2014 16.95 17.75 16.95 17.74 71,524
06/04/2014 16.84 17.01 16.78 16.97 67,652
06/03/2014 16.99 17.06 16.79 16.93 157,048
06/02/2014 17.36 17.36 16.76 17.03 113,226
05/30/2014 17.6 17.62 17.4 17.51 98,607
05/29/2014 17.6 17.6 17.385 17.54 60,755
05/28/2014 17.71 17.72 17.41 17.62 80,749
05/27/2014 17.48 17.97 17.266 17.82 62,376
05/23/2014 17.07 17.46 16.822 17.4 39,470
05/22/2014 16.96 17.17 16.87 17 57,116
05/21/2014 16.8 17.17 16.674 16.98 77,895
05/20/2014 16.96 16.96 16.53 16.77 139,778
05/19/2014 16.8 17.19 16.6 17.05 38,393
05/16/2014 16.59 16.82 16.5 16.81 63,460
05/15/2014 16.77 16.88 16.285 16.6 101,091
05/14/2014 17.74 17.76 16.84 16.89 73,986
05/13/2014 18.12 18.12 17.68 17.73 102,085
05/12/2014 17.37 18.36 17.25 18.17 87,667
05/09/2014 16.84 17.33 16.82 17.32 97,901
05/08/2014 17.29 17.59 16.86 16.96 67,721
05/07/2014 17.67 17.67 16.9 17.26 101,579
05/06/2014 18.17 18.17 17.65 17.7 88,651
05/05/2014 17.92 18.4 17.7 18.29 82,753
05/02/2014 18 18.51 18 18.09 139,898
05/01/2014 18 18.795 17.76 18 181,693
04/30/2014 17.93 17.93 17.41 17.79 109,398
04/29/2014 18.93 18.93 17.92 17.93 89,610
04/28/2014 19.59 19.59 18.65 18.95 55,784
04/25/2014 19.41 19.7669 19.33 19.5 153,621
04/24/2014 19.79 19.87 19.42 19.58 42,772
04/23/2014 20.14 20.39 19.66 19.72 70,538
04/22/2014 19.84 20.345 19.81 20.14 50,484
04/21/2014 19.7 19.96 19.34 19.87 37,250
04/17/2014 19.33 19.82 19.33 19.72 45,576
04/16/2014 19.36 19.43 19.16 19.42 25,993
04/15/2014 19.38 19.45 18.8 19.25 67,036
04/14/2014 19.71 19.9599 19.17 19.38 55,660
04/11/2014 19.5 20.05 19.31 19.55 112,537
04/10/2014 20.31 20.31 19.58 19.73 85,737
04/09/2014 20.33 20.47 20.03 20.39 60,288
04/08/2014 19.77 21 19.741 20.29 126,415
04/07/2014 20.14 20.14 19.26 19.82 314,900
04/04/2014 20.96 21.065 19.94 20.15 169,335
04/03/2014 21.6 21.6 20.53 20.73 124,929
04/02/2014 21.3 21.65 21.2 21.59 55,324
04/01/2014 20.98 21.3 20.9 21.25 104,464
03/31/2014 20.76 21.2 20.336 20.88 114,975
03/28/2014 20.5 21.02 20.5 20.56 56,535
03/27/2014 20.5 20.765 20.37 20.53 57,847
03/26/2014 20.98 21.02 20.47 20.5 94,152
03/25/2014 20.9 21.13 20.74 20.81 76,871
03/24/2014 20.88 20.92 20.36 20.72 62,550
03/21/2014 21.2 21.2 20.8 20.9 169,589
03/20/2014 20.7 21.16 20.6 21.08 46,894
03/19/2014 20.72 20.81 20.39 20.72 71,723
03/18/2014 20.65 20.9175 20.51 20.79 95,019
03/17/2014 20.76 21.03 20.59 20.75 63,733
03/14/2014 20.37 20.7 20.37 20.56 54,850
03/13/2014 20.6 20.71 20.4 20.49 117,569
03/12/2014 20.6 20.706 20.29 20.6 88,186
03/11/2014 20.6 20.93 20.45 20.68 139,752
03/10/2014 20.55 20.93 20.5101 20.64 71,895
03/07/2014 20.81 20.83 20.5 20.65 77,298
03/06/2014 20.54 20.92 20.5 20.63 54,449
03/05/2014 21.08 21.0856 20.35 20.54 114,459
03/04/2014 20.75 21.3 20.75 21.05 263,956
03/03/2014 20.3 20.56 20 20.42 77,823
02/28/2014 20.55 20.75 20.35 20.42 139,464
02/27/2014 20.72 20.77 20.13 20.5 117,349
02/26/2014 21.04 21.35 20.93 21 52,078
02/25/2014 20.65 21.17 20.45 21.06 190,722
02/24/2014 20.64 20.86 20.37 20.58 71,109
02/21/2014 20.28 20.6 20.25 20.54 123,546
02/20/2014 19.49 20.3 19.49 20.12 165,225
02/19/2014 19.64 19.88 19.42 19.49 61,817
02/18/2014 19.22 19.73 19.08 19.66 89,913
02/14/2014 18.79 19.25 18.77 19.14 88,192
02/13/2014 18.3 18.86 17.995 18.77 102,420
02/12/2014 18.4 18.7 18.192 18.51 51,768
02/11/2014 18.11 18.34 17.99 18.31 85,264
02/10/2014 18.8 18.8 17.99 18.01 121,710
02/07/2014 18.01 18.81 17.91 18.75 140,005
02/06/2014 17.61 17.99 17.53 17.71 69,029
02/05/2014 17.92 18.11 17.45 17.49 126,047
02/04/2014 18.26 18.2997 17.59 17.98 176,120
02/03/2014 18.68 18.68 17.87 18.22 144,968
01/31/2014 18.82 18.95 18.51 18.69 85,085
01/30/2014 19.13 19.73 19.09 19.2 68,142
01/29/2014 19.05 19.41 18.75 18.92 63,864
01/28/2014 19.44 19.71 19.2 19.28 82,426
01/27/2014 19.61 19.71 19.2 19.37 81,715
01/24/2014 19.58 19.76 19.41 19.55 94,873
01/23/2014 19.65 19.81 19.57 19.76 114,354
01/22/2014 19.8 19.8992 19.6 19.72 56,923
01/21/2014 19.59 19.85 19.45 19.83 65,220
01/17/2014 19.75 19.79 19.45 19.49 40,308
01/16/2014 19.91 19.94 19.6712 19.8 76,044
01/15/2014 20.27 20.589 20.01 20.04 70,278
01/14/2014 19.9 20.29 19.9 20.22 61,834
01/13/2014 20.28 20.4199 19.47 19.75 80,966
01/10/2014 20.66 20.66 20.13 20.4 64,001
01/09/2014 20.45 20.64 20.2 20.63 59,368
01/08/2014 20.19 20.8973 20.05 20.44 309,513
01/07/2014 20.03 20.47 19.91 20.25 116,351
01/06/2014 20 20.01 19.818 19.93 85,263
01/03/2014 19.69 20.09 19.6001 19.92 161,195
01/02/2014 19.91 19.9599 19.51 19.69 120,166
12/31/2013 19.17 20.1 19.14 19.91 470,919
12/30/2013 18.94 19.22 18.9 19.03 48,568
12/27/2013 19.14 19.2599 18.8 19 85,733
12/26/2013 18.94 19.1 18.8 19.05 45,956
12/24/2013 18.62 18.91 18.492 18.81 26,551
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?