Quantcast

Historical Stock Prices

CTS 
$36.45
*  
0.20
0.55%
Get CTS Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
09/12/2018 36.15 36.35 35.55 36.2 151,343
09/11/2018 36.05 36.5 35.9 36.2 114,810
09/10/2018 36.4 36.45 35.8887 36.2 86,987
09/07/2018 36.15 36.65 35.98 36.3 73,480
09/06/2018 36.65 36.75 36.05 36.3 77,839
09/05/2018 36.8 36.9 36.4 36.7 82,171
09/04/2018 36.95 37.095 36.06 36.85 144,179
08/31/2018 36.35 37.05 36.2 36.95 120,132
08/30/2018 36.6 36.75 35.85 36.45 105,441
08/29/2018 36.7 36.75 36.3 36.65 82,508
08/28/2018 36.45 36.95 36.3 36.6 108,190
08/27/2018 35.1 36.45 34.85 36.4 160,388
08/24/2018 34.75 35.15 34.58 34.85 178,189
08/23/2018 35.3 35.5 34.7 34.75 61,413
08/22/2018 35.35 35.65 35 35.2 124,989
08/21/2018 35.1 35.9 35.1 35.35 133,986
08/20/2018 34.6 35.15 34.55 34.85 106,419
08/17/2018 34.5 35 33.9 34.55 133,679
08/16/2018 34.9 35.2 34.425 34.6 77,879
08/15/2018 35.35 35.55 34.63 34.8 102,054
08/14/2018 35.2 35.65 35 35.45 84,299
08/13/2018 35.4 35.7 35.05 35.1 92,137
08/10/2018 35.2 35.65 35 35.4 73,142
08/09/2018 35.7 35.85 35.4 35.45 70,560
08/08/2018 35.85 35.85 35.15 35.75 78,735
08/07/2018 35.7 36.05 35.6 35.8 92,051
08/06/2018 35.2 35.7 34.8 35.5 92,545
08/03/2018 35.45 35.7 34.8 35.15 76,524
08/02/2018 34.85 35.4 34.35 35.3 188,516
08/01/2018 34.9 34.95 34.2 34.95 160,367
07/31/2018 34.85 35.25 34.55 34.9 197,792
07/30/2018 35.4 35.45 34.75 34.85 116,844
07/27/2018 35.7 36.45 35.25 35.35 223,194
07/26/2018 37.9 37.9 34.75 35.7 239,935
07/25/2018 36.1 36.65 35.9288 36.55 181,178
07/24/2018 37 37.2 35.9 36 260,665
07/23/2018 37.4 37.45 36.95 37 290,852
07/20/2018 37.75 38 37.4 37.5 105,063
07/19/2018 37.05 37.875 37 37.65 160,428
07/18/2018 37 37.13 36.3625 36.9 192,777
07/17/2018 36.85 37.475 36.65 37.15 76,037
07/16/2018 37.4 37.4488 36.85 36.95 123,803
07/13/2018 37.75 37.95 37.3 37.35 150,913
07/12/2018 37.4 37.775 37.05 37.5 193,595
07/11/2018 37.7 38 37.25 37.3 93,882
07/10/2018 38.8 38.9 37.7 37.95 141,159
07/09/2018 38.9 38.9 38.2 38.75 119,244
07/06/2018 36.85 39.2 36.75 38.85 262,275
07/05/2018 36.2 36.95 35.9 36.65 315,431
07/03/2018 36.75 36.9 35.45 35.9 122,302
07/02/2018 36 36.6 35.45 36.6 193,515
06/29/2018 36.05 36.35 35.95 36 109,258
06/28/2018 36.25 36.45 35.8 36 275,959
06/27/2018 36.3 36.9 36.15 36.2 269,062
06/26/2018 35.9 36.65 35.8 36.25 356,832
06/25/2018 36.05 36.1 35.5 35.85 248,802
06/22/2018 35.8 36.3 35.25 36.15 374,819
06/21/2018 35.65 35.925 34.95 35.5 165,981
*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