U.S. markets close in 1 hour 6 minutes

CTS Corporation (CTS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.31-0.66 (-2.06%)
A partir del 02:50PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de ene. de 202231.8531.7931.1631.3131.3147,806
27 de ene. de 202232.6033.2331.8831.9731.9782,700
26 de ene. de 202233.3633.8832.5132.5832.58126,700
25 de ene. de 202233.5233.5232.2832.8332.8369,900
24 de ene. de 202233.0634.2332.7834.0534.05110,700
21 de ene. de 202233.6634.7733.4833.6133.61135,800
20 de ene. de 202234.2734.6233.6033.6033.60102,300
19 de ene. de 202235.2635.7734.0834.1534.1593,800
18 de ene. de 202235.5035.7035.2235.2835.2886,200
14 de ene. de 202235.1135.9434.7735.8435.8491,600
13 de ene. de 202236.0036.3935.3935.4835.4882,000
12 de ene. de 202235.6836.0035.4935.8035.80120,400
11 de ene. de 202236.0636.2035.1835.5835.58124,800
10 de ene. de 202236.2136.2135.6335.9235.92105,000
07 de ene. de 202237.0037.3336.1836.2936.2984,500
06 de ene. de 202237.2337.7937.0837.1037.10137,300
05 de ene. de 202237.7438.1737.2037.2737.2798,200
04 de ene. de 202237.5638.1737.3737.5037.5086,500
03 de ene. de 202236.9038.0836.9037.5537.55116,300
31 de dic. de 202136.4937.1936.3536.7236.7280,700
30 de dic. de 202137.5137.6336.5936.6836.6893,800
29 de dic. de 202137.1637.6637.1637.6337.6361,300
28 de dic. de 202136.9237.5136.8837.1337.1398,700
27 de dic. de 202136.1037.2435.9137.1637.16100,500
23 de dic. de 202136.0036.5635.9936.3236.3268,000
22 de dic. de 202135.4435.8635.1835.8635.8669,600
21 de dic. de 202134.5235.9234.5235.6035.60111,200
20 de dic. de 202133.8134.3033.3234.1834.18187,100
17 de dic. de 202134.9935.1234.0234.1534.15504,900
16 de dic. de 202135.8035.8734.7235.1235.12116,000
15 de dic. de 202134.7335.5234.2935.4735.47196,200
14 de dic. de 202134.4835.1934.3534.5134.51139,400
13 de dic. de 202135.0135.0134.3334.5634.5696,500
10 de dic. de 202135.6435.6434.9935.0835.0895,300
09 de dic. de 202135.9235.9735.2435.2835.2866,800
09 de dic. de 20210.04 Dividendo
08 de dic. de 202136.1636.3235.8536.1636.1264,700
07 de dic. de 202136.1436.4935.8235.9535.91124,400
06 de dic. de 202135.7636.1035.1535.9335.89150,200
03 de dic. de 202136.5336.5335.0935.2735.23116,800
02 de dic. de 202135.4036.5234.8136.2536.21184,300
01 de dic. de 202135.8836.1435.2135.2235.18270,900
30 de nov. de 202135.0535.2134.4534.8434.80203,400
29 de nov. de 202136.2736.3035.3335.4135.37144,200
26 de nov. de 202136.9137.1635.0335.5735.53102,200
24 de nov. de 202137.6438.2737.4338.0838.0476,700
23 de nov. de 202138.3038.5237.8438.0538.0186,500
22 de nov. de 202137.7538.5437.2138.1138.0789,200
19 de nov. de 202137.5037.9537.4437.5137.4763,700
18 de nov. de 202138.1738.3837.5337.6937.65111,000
17 de nov. de 202138.1838.1837.4838.0938.05101,200
16 de nov. de 202137.8338.5837.8338.1838.1472,300
15 de nov. de 202137.6537.9837.3737.9337.8982,200
12 de nov. de 202137.8037.8037.1737.3437.3082,200
11 de nov. de 202136.8937.6536.8937.5537.5161,500
10 de nov. de 202136.8037.1736.4936.9536.9185,700
09 de nov. de 202137.6237.6336.6136.8136.7777,600
08 de nov. de 202137.6538.3737.5837.6337.5987,700
05 de nov. de 202137.0437.7536.8037.6037.56174,800
04 de nov. de 202137.3637.5136.6136.6936.65114,400
03 de nov. de 202136.5737.2236.1737.1637.12102,800
02 de nov. de 202136.5436.7736.1936.5336.49131,100
01 de nov. de 202135.6136.7435.3036.2936.25117,700
29 de oct. de 202135.1035.7734.8835.6235.58170,500
28 de oct. de 202134.7435.3934.7435.2535.21174,200
27 de oct. de 202132.7234.2932.0034.2534.21236,400
26 de oct. de 202131.8632.2931.6131.7231.6898,400
25 de oct. de 202132.4932.5231.8331.9231.88168,600
22 de oct. de 202132.5032.9532.2632.2932.25129,900
21 de oct. de 202131.9933.0931.9532.3932.35149,700
20 de oct. de 202131.3432.7231.1832.3632.32168,600
19 de oct. de 202131.0031.3530.4631.3131.28117,000
18 de oct. de 202130.0030.9629.9530.8630.83171,900
15 de oct. de 202130.7230.9630.1930.2230.19149,300
14 de oct. de 202129.9930.7728.7230.2930.26254,600
13 de oct. de 202131.5231.6630.9931.3031.2771,000
12 de oct. de 202131.5731.7631.2531.3931.3664,400
11 de oct. de 202131.9732.0531.5531.5531.5253,500
08 de oct. de 202131.6932.2831.5731.8631.8265,600
07 de oct. de 202131.5732.1131.5731.7931.7589,000
06 de oct. de 202131.5231.6131.0831.2631.2393,500
05 de oct. de 202131.6332.0431.4231.9431.9078,200
04 de oct. de 202131.5331.7331.2931.5231.4999,100
01 de oct. de 202130.9631.8530.9131.6931.65127,600
30 de sep. de 202131.6731.9830.9130.9130.88149,800
30 de sep. de 20210.04 Dividendo
29 de sep. de 202131.5431.6431.1831.4731.4086,300
28 de sep. de 202131.5331.5330.9531.3631.29165,500
27 de sep. de 202131.4832.0931.4431.6631.58102,400
24 de sep. de 202131.2531.9531.2531.5831.5073,100
23 de sep. de 202131.5431.7831.3431.4731.40124,200
22 de sep. de 202131.3331.3331.0231.1831.11171,700
21 de sep. de 202132.1732.2030.9531.1031.03169,100
20 de sep. de 202131.4832.0631.0232.0231.94244,300
17 de sep. de 202132.0532.2631.1132.1032.02606,000
16 de sep. de 202131.6532.2231.3531.9731.89262,000
15 de sep. de 202130.6331.6530.3831.5831.50374,900
14 de sep. de 202131.6531.6530.5530.7630.69113,400
13 de sep. de 202132.0532.1731.4231.6231.54126,800
10 de sep. de 202132.2032.5431.7831.8931.81110,700
*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...