Quantcast

CTS Corporation Common Stock Historical Stock Prices

CTS 
$27.37
*  
0.32
1.16%
Get CTS Alerts
*Delayed - data as of Dec. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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 28.06 28.04 27.22 27.37 143,497
12/13/2018 27.85 28.04 27.22 27.37 135,078
12/12/2018 27.85 28.43 27.4466 27.69 124,084
12/11/2018 27.88 27.92 27.23 27.4 90,512
12/10/2018 27.72 28 27.24 27.43 155,288
12/07/2018 28.04 28.38 27.37 27.55 117,188
12/06/2018 27.83 28.24 27.13 28.05 292,576
12/04/2018 29.69 29.7186 28.15 28.24 113,703
12/03/2018 29.39 29.81 28.93 29.81 149,301
11/30/2018 28.89 29.31 28.73 29.01 159,810
11/29/2018 29.22 29.63 28.96 29 75,924
11/28/2018 28.63 29.41 28.09 29.4 132,669
11/27/2018 28.66 29.16 28.39 28.47 65,164
11/26/2018 29.17 29.38 28.875 28.92 113,692
11/23/2018 28.76 29.45 28.74 28.81 54,496
11/21/2018 28.4 29.08 28.31 28.99 133,039
11/20/2018 27.32 28.36 27.13 28.21 275,194
11/19/2018 28.07 28.5 27.63 27.65 163,730
11/16/2018 27.57 28.43 27.53 28.16 183,658
11/15/2018 26.82 27.89 26.82 27.79 239,780
11/14/2018 27.65 27.8 26.93 26.97 172,106
11/13/2018 27.3 27.73 26.98 27.38 173,114
11/12/2018 27.88 27.88 27.3 27.32 92,413
11/09/2018 28.6 28.8899 27.96 27.96 126,043
11/08/2018 28.08 28.87 28.08 28.85 148,334
11/07/2018 28.09 28.25 27.79 28.2 89,944
11/06/2018 27.14 28.01 27.14 27.96 125,253
11/05/2018 27.84 28.04 26.87 27.14 177,529
11/02/2018 27.49 28.07 27.39 27.82 201,089
11/01/2018 26.94 27.75 26.818 27.43 196,206
10/31/2018 26.98 27.3 26.65 26.69 174,135
10/30/2018 26.59 27.25 26.55 26.79 209,285
10/29/2018 27.62 28.09 26.51 26.75 208,434
10/26/2018 26.65 28 26.55 27.48 297,313
10/25/2018 27.675 28.56 26.87 26.96 217,017
10/24/2018 28.8 28.82 27.51 27.56 172,588
10/23/2018 28.5 29.08 27.96 28.88 312,357
10/22/2018 28.95 29.25 28.81 29.02 122,809
10/19/2018 29.8 29.88 28.76 28.88 170,945
10/18/2018 30.37 30.59 29.52 29.79 117,303
10/17/2018 30.63 30.81 30.4461 30.54 145,610
10/16/2018 30.23 30.77 29.835 30.73 171,572
10/15/2018 30.08 30.6 29.89 30.07 216,391
10/12/2018 31.18 31.18 30.15 30.23 182,452
10/11/2018 30.75 31.22 30.6 30.64 186,239
10/10/2018 31.11 31.28 30.71 30.82 305,378
10/09/2018 31.54 31.655 31.26 31.33 191,325
10/08/2018 32.09 32.1974 31.505 31.69 291,123
10/05/2018 32.88 33.09 32.08 32.24 259,921
10/04/2018 33.32 33.46 32.66 32.93 146,870
10/03/2018 33.11 33.59 32.68 33.52 180,104
10/02/2018 33.22 33.49 32.76 32.96 136,744
10/01/2018 34.34 34.47 33.41 33.43 204,192
09/28/2018 33.75 34.55 33.35 34.3 441,555
09/27/2018 35 35.25 33.9 34 215,071
09/26/2018 35.9 35.95 34.85 35 216,868
09/25/2018 36.3 36.6 36.05 36.05 130,583
09/24/2018 36.35 36.55 36.05 36.25 81,078
09/21/2018 36.6 36.8 36.1 36.45 334,275
09/20/2018 35.95 36.75 35.95 36.65 70,975
09/19/2018 36.55 36.55 35.75 35.85 157,189
09/18/2018 36.2 37.1 36.05 36.65 120,687
09/17/2018 36.25 36.4 35.7 36.2 197,950
09/14/2018 35.9 36.5 35.65 36.2 73,044
09/13/2018 36.45 36.45 35.85 35.95 66,693
*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?

Smart Portfolio