Yahoo

Mail

Singapore markets open in 14 minutes

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,048.42
-23.21(-0.46%)
Dow
38,085.80
-375.12(-0.98%)
Nasdaq
15,611.76
-100.99(-0.64%)
Bitcoin USD
64,160.24
-513.92(-0.79%)
CMC Crypto 200
1,389.77
+7.19(+0.52%)

CTS Corporation (CTS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.68

+0.04

(+0.09%)

At close: 04:00PM EDT

45.29

-0.39

(-0.85%)

After hours:

06:06PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	45.34	45.73	45.19	45.68	45.68	126,813
24 Apr 2024	45.28	45.85	45.12	45.64	45.64	93,700
23 Apr 2024	43.72	45.53	43.72	45.49	45.49	148,800
22 Apr 2024	43.76	44.38	43.50	43.77	43.77	109,900
19 Apr 2024	42.88	43.63	42.63	43.43	43.43	119,600
18 Apr 2024	43.66	43.96	43.06	43.10	43.10	103,300
17 Apr 2024	44.89	45.03	43.80	43.80	43.80	99,100
16 Apr 2024	45.19	45.30	44.33	44.37	44.37	141,900
15 Apr 2024	46.00	46.00	45.05	45.47	45.47	129,300
12 Apr 2024	46.44	46.60	45.80	45.97	45.97	163,000
11 Apr 2024	45.74	47.00	45.74	46.86	46.86	176,600
10 Apr 2024	45.10	45.71	44.95	45.59	45.59	152,000
09 Apr 2024	46.00	46.52	45.78	46.49	46.49	101,000
08 Apr 2024	45.22	45.76	44.77	45.68	45.68	129,900
05 Apr 2024	44.24	45.01	44.24	44.80	44.80	90,300
04 Apr 2024	45.41	45.74	44.37	44.42	44.42	124,100
03 Apr 2024	44.68	45.92	44.64	44.80	44.80	171,100
02 Apr 2024	45.56	46.08	44.98	45.01	45.01	169,600
01 Apr 2024	46.82	46.89	46.14	46.15	46.15	81,300
28 Mar 2024	46.80	47.29	46.59	46.79	46.79	149,300
27 Mar 2024	45.78	46.94	45.65	46.91	46.91	99,100
27 Mar 2024	0.04 Dividend
26 Mar 2024	45.70	45.70	45.10	45.44	45.40	121,500
25 Mar 2024	45.83	46.18	45.36	45.39	45.35	107,900
22 Mar 2024	46.34	46.98	45.53	45.63	45.59	146,300
21 Mar 2024	45.17	46.40	45.17	46.22	46.18	149,500
20 Mar 2024	43.80	45.10	43.80	44.91	44.87	95,900
19 Mar 2024	44.08	44.19	43.73	43.80	43.76	91,000
18 Mar 2024	44.86	45.40	44.06	44.08	44.04	122,900
15 Mar 2024	44.28	45.19	44.28	44.92	44.88	277,200
14 Mar 2024	44.23	44.64	43.59	44.62	44.58	114,500
13 Mar 2024	44.28	44.85	44.22	44.47	44.43	92,100
12 Mar 2024	44.44	44.64	43.86	44.50	44.46	79,500
11 Mar 2024	44.32	44.77	44.25	44.74	44.70	68,700
08 Mar 2024	45.53	45.81	44.30	44.56	44.52	97,800
07 Mar 2024	44.97	45.31	44.59	44.97	44.93	82,100
06 Mar 2024	44.84	45.04	44.54	44.62	44.58	66,200
05 Mar 2024	44.34	44.83	44.31	44.54	44.50	105,500
04 Mar 2024	45.15	45.97	44.50	44.64	44.60	100,100
01 Mar 2024	44.59	45.40	44.20	45.06	45.02	99,800
29 Feb 2024	45.38	45.41	44.38	44.56	44.52	223,800
28 Feb 2024	43.57	44.71	43.57	44.60	44.56	91,800
27 Feb 2024	44.85	45.21	44.05	44.20	44.16	107,300
26 Feb 2024	44.91	45.17	44.42	44.49	44.45	133,000
23 Feb 2024	44.96	45.43	44.51	45.04	45.00	70,100
22 Feb 2024	45.05	45.45	44.85	45.14	45.10	92,500
21 Feb 2024	44.73	45.17	44.59	45.05	45.01	92,200
20 Feb 2024	44.72	45.41	44.66	45.14	45.10	109,800
16 Feb 2024	45.51	46.28	45.15	45.57	45.53	116,700
15 Feb 2024	45.16	46.04	44.96	45.83	45.79	135,100
14 Feb 2024	44.77	44.93	44.16	44.74	44.70	133,700
13 Feb 2024	45.03	45.58	43.73	44.13	44.09	303,600
12 Feb 2024	45.74	46.95	45.74	46.76	46.72	220,700
09 Feb 2024	44.39	46.15	44.22	45.74	45.70	227,800
08 Feb 2024	42.93	44.50	42.77	44.19	44.15	231,300
07 Feb 2024	42.20	43.11	42.20	42.71	42.67	336,700
06 Feb 2024	42.96	47.10	42.60	45.91	45.87	443,400
05 Feb 2024	41.52	41.78	40.96	41.57	41.53	137,900
02 Feb 2024	41.61	42.30	41.38	42.13	42.09	130,300
01 Feb 2024	41.08	42.17	41.08	42.10	42.06	131,100
31 Jan 2024	42.35	42.39	40.98	41.06	41.02	138,400
30 Jan 2024	42.35	42.67	42.23	42.35	42.31	141,500
29 Jan 2024	40.92	42.44	40.92	42.39	42.35	120,500
26 Jan 2024	42.18	42.50	41.54	41.76	41.72	110,800
25 Jan 2024	42.44	42.52	41.59	41.94	41.90	144,000
24 Jan 2024	42.58	42.58	41.58	41.66	41.62	88,900
23 Jan 2024	42.96	42.96	41.80	41.99	41.95	135,000
22 Jan 2024	42.62	42.96	42.16	42.50	42.46	184,000
19 Jan 2024	41.67	42.03	41.20	42.01	41.97	131,000
18 Jan 2024	40.52	41.75	40.27	41.41	41.37	270,800
17 Jan 2024	40.81	40.89	40.09	40.33	40.29	143,000
16 Jan 2024	41.72	41.93	41.31	41.46	41.42	84,800
12 Jan 2024	42.65	42.89	41.58	41.93	41.89	102,200
11 Jan 2024	42.93	43.18	42.01	42.05	42.01	196,000
10 Jan 2024	42.32	43.22	42.17	43.20	43.16	185,400
09 Jan 2024	42.97	43.19	42.36	42.39	42.35	170,100
08 Jan 2024	42.82	43.80	42.82	43.67	43.63	219,600
05 Jan 2024	41.99	42.92	41.71	42.60	42.56	249,000
04 Jan 2024	42.85	43.06	42.21	42.25	42.21	261,000
03 Jan 2024	43.29	44.19	42.96	43.10	43.06	308,000
02 Jan 2024	43.35	44.11	43.26	43.65	43.61	227,200
29 Dec 2023	43.97	44.25	43.65	43.74	43.70	196,200
28 Dec 2023	43.59	44.06	43.59	43.97	43.93	155,400
28 Dec 2023	0.04 Dividend
27 Dec 2023	43.27	43.96	43.22	43.86	43.78	166,300
26 Dec 2023	42.91	43.49	42.71	43.40	43.32	135,300
22 Dec 2023	42.16	42.91	42.10	42.53	42.45	208,100
21 Dec 2023	41.75	42.27	41.65	42.13	42.05	206,100
20 Dec 2023	41.86	42.61	41.30	41.50	41.43	349,400
19 Dec 2023	41.89	42.41	41.40	41.97	41.89	190,500
18 Dec 2023	42.77	42.77	41.37	41.64	41.57	236,900
15 Dec 2023	42.94	43.25	42.39	42.77	42.69	1,810,500
14 Dec 2023	41.42	42.76	41.42	42.61	42.53	323,600
13 Dec 2023	40.34	41.32	39.43	41.26	41.19	244,600
12 Dec 2023	41.32	41.32	40.11	40.49	40.42	170,700
11 Dec 2023	40.98	41.33	40.53	41.31	41.24	205,100
08 Dec 2023	40.47	40.92	40.22	40.85	40.78	121,400
07 Dec 2023	39.94	40.65	39.52	40.62	40.55	141,400
06 Dec 2023	39.81	40.60	39.81	39.91	39.84	156,000
05 Dec 2023	40.18	40.18	39.15	39.40	39.33	159,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,048.42-23.21(-0.46%)

Dow38,085.80-375.12(-0.98%)

Nasdaq15,611.76-100.99(-0.64%)

Bitcoin USD64,160.24-513.92(-0.79%)

CMC Crypto 2001,389.77+7.19(+0.52%)

CTS Corporation (CTS)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,048.42
-23.21(-0.46%)

Dow
38,085.80
-375.12(-0.98%)

Nasdaq
15,611.76
-100.99(-0.64%)

Bitcoin USD
64,160.24
-513.92(-0.79%)

CMC Crypto 200
1,389.77
+7.19(+0.52%)