U.S. markets close in 40 minutes

CTS Corporation (CTS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
52.95-0.78 (-1.45%)
A partir del 03:15PM EDT. Mercado abierto.
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202453.4554.5152.7152.9552.95101,956
23 jul 202453.8854.8953.4553.7353.73166,300
22 jul 202453.0954.2452.2654.1854.18112,500
19 jul 202453.5253.5252.1852.6052.60144,600
18 jul 202453.4954.0752.7353.4053.40121,700
17 jul 202454.2755.4753.5553.6653.66134,500
16 jul 202453.3555.1652.8054.9454.94202,900
15 jul 202452.4753.4350.9952.7252.72189,100
12 jul 202452.5653.1851.7951.8051.80191,100
11 jul 202451.1552.0650.7051.9051.90162,400
10 jul 202449.1049.8548.7349.6549.65107,600
09 jul 202449.5049.5048.5848.6348.6388,000
08 jul 202449.7750.3649.3749.5049.5087,500
05 jul 202449.5649.7649.2649.3149.3186,500
03 jul 202449.6550.0149.0549.8749.8753,900
02 jul 202449.1449.5649.1449.2949.2970,400
01 jul 202450.7051.0148.9949.0549.05100,800
28 jun 202450.8951.2249.9650.6350.63440,300
28 jun 20240.04 Dividendo
27 jun 202450.4450.6450.0250.3450.3093,600
26 jun 202450.3351.0050.1550.1750.13172,200
25 jun 202450.5151.0450.0550.6750.63106,900
24 jun 202450.8651.2550.5650.7250.68142,000
21 jun 202450.8451.1450.3050.7950.75562,800
20 jun 202450.9051.5550.4050.9850.94130,400
18 jun 202450.8951.3650.6250.9650.92111,000
17 jun 202450.1151.0049.8350.8750.83116,200
14 jun 202450.9151.2050.0350.4350.39121,700
13 jun 202451.9751.9751.2251.6651.62137,700
12 jun 202452.9053.5152.0552.2452.20173,300
11 jun 202451.8951.8951.1951.6051.56119,000
10 jun 202452.0852.1051.4152.0952.05124,900
07 jun 202452.5853.1752.3352.6452.60106,100
06 jun 202454.3554.3552.5452.8252.78136,800
05 jun 202453.0554.7353.0254.7254.68127,100
04 jun 202453.5653.9452.9752.9952.95139,500
03 jun 202453.4853.7752.8053.6753.63178,800
31 may 202453.5754.0752.7052.9552.91166,200
30 may 202453.0753.7752.7353.4753.4376,200
29 may 202452.7653.6352.6752.7052.66121,700
28 may 202453.1754.3752.9653.6253.58182,400
24 may 202452.3953.0052.3352.8652.82101,400
23 may 202453.3553.4651.7852.3052.26132,400
22 may 202454.1354.3352.9153.1653.12177,600
21 may 202453.5054.2453.1554.1354.09142,700
20 may 202452.5053.8652.4353.6553.61280,400
17 may 202451.9052.5851.8352.5552.51175,600
16 may 202451.9051.9051.3451.7851.7490,100
15 may 202451.5152.3551.2251.9951.95110,700
14 may 202452.2852.2851.0551.1051.0689,400
13 may 202451.9351.9350.9351.4051.3690,400
10 may 202451.6351.8751.1351.5951.55116,500
09 may 202450.6351.7150.5851.5851.54148,000
08 may 202449.9050.9049.7450.8750.83129,400
07 may 202449.7850.7749.6250.3250.28201,200
06 may 202449.9050.4549.6349.7549.71182,300
03 may 202449.1349.6749.0449.5949.55246,300
02 may 202447.9049.0247.4048.5148.47251,500
01 may 202445.7547.9645.0947.4247.38265,400
30 abr 202446.7847.0745.7445.7545.71248,500
29 abr 202446.4447.0246.3647.0046.96136,100
26 abr 202445.6646.3245.6546.1646.12136,000
25 abr 202445.3445.7345.1945.6845.64126,800
24 abr 202445.2845.8545.1245.6445.6093,700
23 abr 202443.7245.5343.7245.4945.45148,800
22 abr 202443.7644.3843.5043.7743.74109,900
19 abr 202442.8843.6342.6343.4343.40119,600
18 abr 202443.6643.9643.0643.1043.07103,300
17 abr 202444.8945.0343.8043.8043.7799,100
16 abr 202445.1945.3044.3344.3744.33141,900
15 abr 202446.0046.0045.0545.4745.43129,300
12 abr 202446.4446.6045.8045.9745.93163,000
11 abr 202445.7447.0045.7446.8646.82176,600
10 abr 202445.1045.7144.9545.5945.55152,000
09 abr 202446.0046.5245.7846.4946.45101,000
08 abr 202445.2245.7644.7745.6845.64129,900
05 abr 202444.2445.0144.2444.8044.7690,300
04 abr 202445.4145.7444.3744.4244.38124,100
03 abr 202444.6845.9244.6444.8044.76171,100
02 abr 202445.5646.0844.9845.0144.97169,600
01 abr 202446.8246.8946.1446.1546.1181,300
28 mar 202446.8047.2946.5946.7946.75149,300
27 mar 202445.7846.9445.6546.9146.8799,100
27 mar 20240.04 Dividendo
26 mar 202445.7045.7045.1045.4445.36121,500
25 mar 202445.8346.1845.3645.3945.31107,900
22 mar 202446.3446.9845.5345.6345.55146,300
21 mar 202445.1746.4045.1746.2246.14149,500
20 mar 202443.8045.1043.8044.9144.8395,900
19 mar 202444.0844.1943.7343.8043.7391,000
18 mar 202444.8645.4044.0644.0844.01122,900
15 mar 202444.2845.1944.2844.9244.84277,200
14 mar 202444.2344.6443.5944.6244.55114,500
13 mar 202444.2844.8544.2244.4744.4092,100
12 mar 202444.4444.6443.8644.5044.4379,500
11 mar 202444.3244.7744.2544.7444.6768,700
08 mar 202445.5345.8144.3044.5644.4997,800
07 mar 202444.9745.3144.5944.9744.8982,100
06 mar 202444.8445.0444.5444.6244.5566,200
05 mar 202444.3444.8344.3144.5444.47105,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...