CTS Corporation (CTS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

51.43

-0.15

(-0.29%)

A partir del 03:49PM EDT. Mercado abierto.

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	51.63	51.87	51.13	51.43	51.43	77,091
09 may 2024	50.63	51.71	50.58	51.58	51.58	148,000
08 may 2024	49.90	50.90	49.74	50.87	50.87	129,400
07 may 2024	49.78	50.77	49.62	50.32	50.32	201,200
06 may 2024	49.90	50.45	49.63	49.75	49.75	182,300
03 may 2024	49.13	49.67	49.04	49.59	49.59	246,300
02 may 2024	47.90	49.02	47.40	48.51	48.51	251,500
01 may 2024	45.75	47.96	45.09	47.42	47.42	265,400
30 abr 2024	46.78	47.07	45.74	45.75	45.75	248,500
29 abr 2024	46.44	47.02	46.36	47.00	47.00	136,100
26 abr 2024	45.66	46.32	45.65	46.16	46.16	136,000
25 abr 2024	45.34	45.73	45.19	45.68	45.68	126,800
24 abr 2024	45.28	45.85	45.12	45.64	45.64	93,700
23 abr 2024	43.72	45.53	43.72	45.49	45.49	148,800
22 abr 2024	43.76	44.38	43.50	43.77	43.77	109,900
19 abr 2024	42.88	43.63	42.63	43.43	43.43	119,600
18 abr 2024	43.66	43.96	43.06	43.10	43.10	103,300
17 abr 2024	44.89	45.03	43.80	43.80	43.80	99,100
16 abr 2024	45.19	45.30	44.33	44.37	44.37	141,900
15 abr 2024	46.00	46.00	45.05	45.47	45.47	129,300
12 abr 2024	46.44	46.60	45.80	45.97	45.97	163,000
11 abr 2024	45.74	47.00	45.74	46.86	46.86	176,600
10 abr 2024	45.10	45.71	44.95	45.59	45.59	152,000
09 abr 2024	46.00	46.52	45.78	46.49	46.49	101,000
08 abr 2024	45.22	45.76	44.77	45.68	45.68	129,900
05 abr 2024	44.24	45.01	44.24	44.80	44.80	90,300
04 abr 2024	45.41	45.74	44.37	44.42	44.42	124,100
03 abr 2024	44.68	45.92	44.64	44.80	44.80	171,100
02 abr 2024	45.56	46.08	44.98	45.01	45.01	169,600
01 abr 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 Dividendo
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 ene 2024	42.35	42.39	40.98	41.06	41.02	138,400
30 ene 2024	42.35	42.67	42.23	42.35	42.31	141,500
29 ene 2024	40.92	42.44	40.92	42.39	42.35	120,500
26 ene 2024	42.18	42.50	41.54	41.76	41.72	110,800
25 ene 2024	42.44	42.52	41.59	41.94	41.90	144,000
24 ene 2024	42.58	42.58	41.58	41.66	41.62	88,900
23 ene 2024	42.96	42.96	41.80	41.99	41.95	135,000
22 ene 2024	42.62	42.96	42.16	42.50	42.46	184,000
19 ene 2024	41.67	42.03	41.20	42.01	41.97	131,000
18 ene 2024	40.52	41.75	40.27	41.41	41.37	270,800
17 ene 2024	40.81	40.89	40.09	40.33	40.29	143,000
16 ene 2024	41.72	41.93	41.31	41.46	41.42	84,800
12 ene 2024	42.65	42.89	41.58	41.93	41.89	102,200
11 ene 2024	42.93	43.18	42.01	42.05	42.01	196,000
10 ene 2024	42.32	43.22	42.17	43.20	43.16	185,400
09 ene 2024	42.97	43.19	42.36	42.39	42.35	170,100
08 ene 2024	42.82	43.80	42.82	43.67	43.63	219,600
05 ene 2024	41.99	42.92	41.71	42.60	42.56	249,000
04 ene 2024	42.85	43.06	42.21	42.25	42.21	261,000
03 ene 2024	43.29	44.19	42.96	43.10	43.06	308,000
02 ene 2024	43.35	44.11	43.26	43.65	43.61	227,200
29 dic 2023	43.97	44.25	43.65	43.74	43.70	196,200
28 dic 2023	43.59	44.06	43.59	43.97	43.93	155,400
28 dic 2023	0.04 Dividendo
27 dic 2023	43.27	43.96	43.22	43.86	43.78	166,300
26 dic 2023	42.91	43.49	42.71	43.40	43.32	135,300
22 dic 2023	42.16	42.91	42.10	42.53	42.45	208,100
21 dic 2023	41.75	42.27	41.65	42.13	42.05	206,100
20 dic 2023	41.86	42.61	41.30	41.50	41.43	349,400
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...

S&P 5005,222.58+8.50(+0.16%)

Dow Jones39,517.02+129.26(+0.33%)

Nasdaq16,335.19-11.08(-0.07%)

Russell 20002,058.61-15.02(-0.72%)

Petróleo78.37-0.89(-1.12%)

Oro2,369.10+28.80(+1.23%)

CTS Corporation (CTS)

S&P 500
5,222.58
+8.50(+0.16%)

Dow Jones
39,517.02
+129.26(+0.33%)

Nasdaq
16,335.19
-11.08(-0.07%)

Russell 2000
2,058.61
-15.02(-0.72%)

Petróleo
78.37
-0.89(-1.12%)

Oro
2,369.10
+28.80(+1.23%)