U.S. markets closed

CTS Corporation (CTS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
46.79-0.12 (-0.26%)
Al cierre: 04:00PM EDT
46.79 -0.01 (-0.02%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202446.8047.2946.5946.7946.79149,300
27 mar 202445.7846.9445.6546.9146.9199,100
27 mar 20240.04 Dividendo
26 mar 202445.7045.7045.1045.4445.40121,500
25 mar 202445.8346.1845.3645.3945.35107,900
22 mar 202446.3446.9845.5345.6345.59146,300
21 mar 202445.1746.4045.1746.2246.18149,500
20 mar 202443.8045.1043.8044.9144.8795,900
19 mar 202444.0844.1943.7343.8043.7691,000
18 mar 202444.8645.4044.0644.0844.04122,900
15 mar 202444.2845.1944.2844.9244.88277,200
14 mar 202444.2344.6443.5944.6244.58114,500
13 mar 202444.2844.8544.2244.4744.4392,100
12 mar 202444.4444.6443.8644.5044.4679,500
11 mar 202444.3244.7744.2544.7444.7068,700
08 mar 202445.5345.8144.3044.5644.5297,800
07 mar 202444.9745.3144.5944.9744.9382,100
06 mar 202444.8445.0444.5444.6244.5866,200
05 mar 202444.3444.8344.3144.5444.50105,500
04 mar 202445.1545.9744.5044.6444.60100,100
01 mar 202444.5945.4044.2045.0645.0299,800
29 feb 202445.3845.4144.3844.5644.52223,800
28 feb 202443.5744.7143.5744.6044.5691,800
27 feb 202444.8545.2144.0544.2044.16107,300
26 feb 202444.9145.1744.4244.4944.45133,000
23 feb 202444.9645.4344.5145.0445.0070,100
22 feb 202445.0545.4544.8545.1445.1092,500
21 feb 202444.7345.1744.5945.0545.0192,200
20 feb 202444.7245.4144.6645.1445.10109,800
16 feb 202445.5146.2845.1545.5745.53116,700
15 feb 202445.1646.0444.9645.8345.79135,100
14 feb 202444.7744.9344.1644.7444.70133,700
13 feb 202445.0345.5843.7344.1344.09303,600
12 feb 202445.7446.9545.7446.7646.72220,700
09 feb 202444.3946.1544.2245.7445.70227,800
08 feb 202442.9344.5042.7744.1944.15231,300
07 feb 202442.2043.1142.2042.7142.67336,700
06 feb 202442.9647.1042.6045.9145.87443,400
05 feb 202441.5241.7840.9641.5741.53137,900
02 feb 202441.6142.3041.3842.1342.09130,300
01 feb 202441.0842.1741.0842.1042.06131,100
31 ene 202442.3542.3940.9841.0641.02138,400
30 ene 202442.3542.6742.2342.3542.31141,500
29 ene 202440.9242.4440.9242.3942.35120,500
26 ene 202442.1842.5041.5441.7641.72110,800
25 ene 202442.4442.5241.5941.9441.90144,000
24 ene 202442.5842.5841.5841.6641.6288,900
23 ene 202442.9642.9641.8041.9941.95135,000
22 ene 202442.6242.9642.1642.5042.46184,000
19 ene 202441.6742.0341.2042.0141.97131,000
18 ene 202440.5241.7540.2741.4141.37270,800
17 ene 202440.8140.8940.0940.3340.29143,000
16 ene 202441.7241.9341.3141.4641.4284,800
12 ene 202442.6542.8941.5841.9341.89102,200
11 ene 202442.9343.1842.0142.0542.01196,000
10 ene 202442.3243.2242.1743.2043.16185,400
09 ene 202442.9743.1942.3642.3942.35170,100
08 ene 202442.8243.8042.8243.6743.63219,600
05 ene 202441.9942.9241.7142.6042.56249,000
04 ene 202442.8543.0642.2142.2542.21261,000
03 ene 202443.2944.1942.9643.1043.06308,000
02 ene 202443.3544.1143.2643.6543.61227,200
29 dic 202343.9744.2543.6543.7443.70196,200
28 dic 202343.5944.0643.5943.9743.93155,400
28 dic 20230.04 Dividendo
27 dic 202343.2743.9643.2243.8643.78166,300
26 dic 202342.9143.4942.7143.4043.32135,300
22 dic 202342.1642.9142.1042.5342.45208,100
21 dic 202341.7542.2741.6542.1342.05206,100
20 dic 202341.8642.6141.3041.5041.43349,400
19 dic 202341.8942.4141.4041.9741.89190,500
18 dic 202342.7742.7741.3741.6441.57236,900
15 dic 202342.9443.2542.3942.7742.691,810,500
14 dic 202341.4242.7641.4242.6142.53323,600
13 dic 202340.3441.3239.4341.2641.19244,600
12 dic 202341.3241.3240.1140.4940.42170,700
11 dic 202340.9841.3340.5341.3141.24205,100
08 dic 202340.4740.9240.2240.8540.78121,400
07 dic 202339.9440.6539.5240.6240.55141,400
06 dic 202339.8140.6039.8139.9139.84156,000
05 dic 202340.1840.1839.1539.4039.33159,000
04 dic 202339.6640.3139.5740.2440.17154,000
01 dic 202338.8440.0138.7439.8739.80170,800
30 nov 202339.1539.1738.4938.7538.68254,800
29 nov 202339.5840.0638.5238.7838.71170,600
28 nov 202339.1039.7139.0239.1739.10124,000
27 nov 202339.4839.9939.1739.2939.2295,400
24 nov 202339.3840.0139.2439.7739.7037,500
22 nov 202339.5039.8439.1339.5439.47102,600
21 nov 202339.1239.6538.7039.2239.15128,800
20 nov 202340.0040.1239.1939.3039.23121,900
17 nov 202339.6239.8239.2939.7339.66301,900
16 nov 202340.4540.5239.0139.3239.25128,500
15 nov 202340.1341.1640.1340.3540.28238,000
14 nov 202339.3640.4939.0340.2940.22200,500
13 nov 202338.1638.6538.0438.1338.06120,300
10 nov 202338.0238.9437.6238.4838.41139,100
09 nov 202338.7638.9137.6037.8137.74140,500
08 nov 202339.6840.0138.4338.6138.54148,600
07 nov 202340.3840.5439.6439.6839.61187,800
*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...