Italia markets open in 7 hours 37 minutes

CTS Corporation (CTS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,76-0,07 (-0,15%)
Alla chiusura: 04:00PM EDT
45,76 +0,05 (+0,11%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
12 set 2023 - 12 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 set 202446,2946,0345,3745,7645,7683.702
11 set 202444,5646,0843,8545,8345,83269.700
10 set 202445,0745,3644,4244,9544,95138.800
09 set 202445,1145,4744,6444,8944,89153.700
06 set 202445,9446,0345,1645,2845,2879.100
05 set 202446,4446,8646,0546,1946,1999.800
04 set 202446,9647,6246,5146,5846,58114.800
03 set 202448,5448,7546,7146,9246,92151.900
30 ago 202449,0549,3348,6049,2549,25295.400
29 ago 202448,7249,4548,3248,9648,96112.800
28 ago 202448,7649,2548,1548,2148,21115.500
27 ago 202449,4449,4448,7248,9848,98113.800
26 ago 202450,0050,2349,4449,5449,5490.500
23 ago 202448,3450,0048,1749,6649,66111.700
22 ago 202448,6248,8847,6547,8147,8197.800
21 ago 202448,1248,5147,7848,4748,4783.400
20 ago 202447,9948,0947,3247,5747,5781.700
19 ago 202447,5848,2347,4548,2048,20105.800
16 ago 202447,2247,8747,0647,5247,52108.200
15 ago 202446,9247,7546,8147,2347,2374.100
14 ago 202446,6346,6345,3545,7345,7370.700
13 ago 202445,7446,3545,2446,2646,26101.000
12 ago 202445,8345,8744,6345,0745,0778.200
09 ago 202445,7445,7444,9045,5445,54101.800
08 ago 202445,1945,7444,7945,7245,72137.900
07 ago 202445,9746,2244,3344,6944,69168.600
06 ago 202444,6845,6044,2445,2545,25218.800
05 ago 202443,8844,7443,1144,7444,74191.100
02 ago 202446,6747,0645,2646,0346,03247.200
01 ago 202448,8648,9547,6148,4248,42415.600
31 lug 202448,2450,4047,6348,8848,88355.100
30 lug 202448,5249,9947,1047,8947,89260.000
29 lug 202452,5552,5551,3051,7051,70223.500
26 lug 202452,8053,0151,7152,2952,29304.900
25 lug 202452,7553,1051,8451,9251,92202.700
24 lug 202453,4554,6752,3252,5452,54209.500
23 lug 202453,8854,8953,4553,7353,73166.300
22 lug 202453,0954,2452,2654,1854,18112.500
19 lug 202453,5253,5252,1852,6052,60144.600
18 lug 202453,4954,0752,7353,4053,40121.700
17 lug 202454,2755,4753,5553,6653,66134.500
16 lug 202453,3555,1652,8054,9454,94202.900
15 lug 202452,4753,4350,9952,7252,72189.100
12 lug 202452,5653,1851,7951,8051,80191.100
11 lug 202451,1552,0650,7051,9051,90162.400
10 lug 202449,1049,8548,7349,6549,65107.600
09 lug 202449,5049,5048,5848,6348,6388.000
08 lug 202449,7750,3649,3749,5049,5087.500
05 lug 202449,5649,7649,2649,3149,3186.500
03 lug 202449,6550,0149,0549,8749,8753.900
02 lug 202449,1449,5649,1449,2949,2970.400
01 lug 202450,7051,0148,9949,0549,05100.800
28 giu 202450,8951,2249,9650,6350,63440.300
28 giu 20240.04 Dividendo
27 giu 202450,4450,6450,0250,3450,3093.600
26 giu 202450,3351,0050,1550,1750,13172.200
25 giu 202450,5151,0450,0550,6750,63106.900
24 giu 202450,8651,2550,5650,7250,68142.000
21 giu 202450,8451,1450,3050,7950,75562.800
20 giu 202450,9051,5550,4050,9850,94130.400
18 giu 202450,8951,3650,6250,9650,92111.000
17 giu 202450,1151,0049,8350,8750,83116.200
14 giu 202450,9151,2050,0350,4350,39121.700
13 giu 202451,9751,9751,2251,6651,62137.700
12 giu 202452,9053,5152,0552,2452,20173.300
11 giu 202451,8951,8951,1951,6051,56119.000
10 giu 202452,0852,1051,4152,0952,05124.900
07 giu 202452,5853,1752,3352,6452,60106.100
06 giu 202454,3554,3552,5452,8252,78136.800
05 giu 202453,0554,7353,0254,7254,68127.100
04 giu 202453,5653,9452,9752,9952,95139.500
03 giu 202453,4853,7752,8053,6753,63178.800
31 mag 202453,5754,0752,7052,9552,91166.200
30 mag 202453,0753,7752,7353,4753,4376.200
29 mag 202452,7653,6352,6752,7052,66121.700
28 mag 202453,1754,3752,9653,6253,58182.400
24 mag 202452,3953,0052,3352,8652,82101.400
23 mag 202453,3553,4651,7852,3052,26132.400
22 mag 202454,1354,3352,9153,1653,12177.600
21 mag 202453,5054,2453,1554,1354,09142.700
20 mag 202452,5053,8652,4353,6553,61280.400
17 mag 202451,9052,5851,8352,5552,51175.600
16 mag 202451,9051,9051,3451,7851,7490.100
15 mag 202451,5152,3551,2251,9951,95110.700
14 mag 202452,2852,2851,0551,1051,0689.400
13 mag 202451,9351,9350,9351,4051,3690.400
10 mag 202451,6351,8751,1351,5951,55116.500
09 mag 202450,6351,7150,5851,5851,54148.000
08 mag 202449,9050,9049,7450,8750,83129.400
07 mag 202449,7850,7749,6250,3250,28201.200
06 mag 202449,9050,4549,6349,7549,71182.300
03 mag 202449,1349,6749,0449,5949,55246.300
02 mag 202447,9049,0247,4048,5148,47251.500
01 mag 202445,7547,9645,0947,4247,38265.400
30 apr 202446,7847,0745,7445,7545,71248.500
29 apr 202446,4447,0246,3647,0046,96136.100
26 apr 202445,6646,3245,6546,1646,12136.000
25 apr 202445,3445,7345,1945,6845,64126.800
24 apr 202445,2845,8545,1245,6445,6093.700
23 apr 202443,7245,5343,7245,4945,45148.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...