CTS Corporation Common Stockのデータ

CTS Corporation Common Stockの基本情報

名前 CTS Corporation Common Stock
ティッカー CTS
国 United States
上場年 nan
セクター Technology

CTS Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.0 32.31 33.0 32.32 113700.0 32.32
2021-02-12 33.05 32.35 32.67 32.7 83800.0 32.7
2021-02-11 32.87 32.18 32.75 32.77 124400.0 32.77
2021-02-10 33.41 32.32 33.21 32.45 134400.0 32.45
2021-02-09 33.72 32.49 33.22 32.72 228900.0 32.72
2021-02-08 33.7 32.62 32.77 33.39 175900.0 33.39
2021-02-05 33.1 32.14 33.0 32.58 203300.0 32.58
2021-02-04 32.95 31.63 31.75 32.5 167100.0 32.5
2021-02-03 32.22 31.19 31.75 31.59 128900.0 31.59
2021-02-02 32.27 31.35 32.05 31.94 93900.0 31.94
2021-02-01 31.65 30.19 30.82 31.48 100100.0 31.48
2021-01-29 31.39 30.43 30.93 30.5 118400.0 30.5
2021-01-28 31.63 30.05 30.51 31.14 166400.0 31.14
2021-01-27 31.34 29.87 31.32 30.06 185000.0 30.06
2021-01-26 34.37 31.99 34.19 32.18 93700.0 32.18
2021-01-25 35.02 33.69 34.42 33.96 120300.0 33.96
2021-01-22 35.08 34.23 34.23 34.74 153600.0 34.74
2021-01-21 35.7 34.37 35.7 34.83 108900.0 34.83
2021-01-20 36.0 35.15 35.43 35.48 91300.0 35.48
2021-01-19 35.98 35.17 35.74 35.4 165700.0 35.4
2021-01-15 36.16 35.2 35.79 35.28 179200.0 35.28
2021-01-14 37.22 36.43 36.61 36.5 110200.0 36.5
2021-01-13 37.1 36.13 37.05 36.33 65100.0 36.33
2021-01-12 36.94 36.29 36.29 36.87 98000.0 36.87
2021-01-11 36.92 35.69 36.09 36.31 127200.0 36.31
2021-01-08 37.26 36.1 36.88 36.69 93300.0 36.69
2021-01-07 37.14 35.73 36.38 37.0 133000.0 37.0
2021-01-06 36.5 35.04 35.28 36.41 215700.0 36.41
2021-01-05 34.99 33.71 33.73 34.47 111900.0 34.47
2021-01-04 34.92 33.07 34.81 33.68 142100.0 33.68
2020-12-31 34.59 33.53 34.15 34.33 58800.0 34.33
2020-12-30 34.18 33.72 33.72 33.97 64600.0 33.97
2020-12-29 34.91 33.09 34.9 33.61 79500.0 33.61
2020-12-28 34.94 34.26 34.27 34.82 129900.0 34.82
2020-12-24 34.48 33.53 34.07 33.7 39000.0 33.7
2020-12-23 34.31 33.81 33.83 34.04 74000.0 34.04
2020-12-22 33.78 33.06 33.36 33.69 74200.0 33.69
2020-12-21 33.97 32.87 33.97 33.46 80200.0 33.46
2020-12-18 35.35 33.71 33.71 34.73 401000.0 34.73
2020-12-17 33.77 33.03 33.36 33.57 107900.0 33.57
2020-12-16 33.86 32.92 33.83 33.18 98300.0 33.18
2020-12-15 33.63 32.89 33.02 33.62 164400.0 33.62
2020-12-14 33.43 32.5 33.19 32.59 135400.0 32.59
2020-12-11 33.45 32.15 32.15 32.95 143400.0 32.95
2020-12-10 32.85 32.35 32.35 32.46 72500.0 32.46
2020-12-09 32.9 32.27 32.52 32.61 120400.0 32.57
2020-12-08 32.85 31.97 32.0 32.42 117000.0 32.38
2020-12-07 32.3 31.67 32.18 32.19 71800.0 32.15
2020-12-04 32.38 31.01 31.07 32.31 68100.0 32.27
2020-12-03 31.31 30.84 31.25 31.07 57500.0 31.03
2020-12-02 31.32 30.83 31.21 31.05 83500.0 31.01
2020-12-01 31.32 30.73 31.1 31.17 94300.0 31.13
2020-11-30 31.44 30.22 31.06 30.46 242900.0 30.42
2020-11-27 31.96 30.85 31.58 31.3 49000.0 31.26
2020-11-25 32.29 31.57 31.98 31.67 107000.0 31.63
2020-11-24 33.01 31.49 31.58 32.17 310200.0 32.13
2020-11-23 31.23 30.29 31.0 31.17 144200.0 31.13
2020-11-20 31.36 30.36 30.65 30.74 605300.0 30.7
2020-11-19 31.18 30.21 30.88 30.95 177400.0 30.91
2020-11-18 32.42 31.05 32.2 31.05 152400.0 31.01
2020-11-17 32.21 31.15 31.15 32.03 239600.0 31.99
2020-11-16 32.09 31.08 31.93 31.74 221700.0 31.7
2020-11-13 31.45 30.46 30.49 31.28 140200.0 31.24
2020-11-12 31.72 29.6 31.21 30.1 222800.0 30.06
2020-11-11 31.99 30.9 31.82 31.57 160200.0 31.53
2020-11-10 31.94 29.95 29.99 31.6 233200.0 31.56
2020-11-09 31.45 29.5 30.34 29.54 165500.0 29.5
2020-11-06 29.71 28.95 29.4 29.34 170200.0 29.3
2020-11-05 29.3 27.33 27.33 29.23 195200.0 29.19
2020-11-04 28.2 26.93 27.96 27.29 129600.0 27.26
2020-11-03 29.44 28.56 28.85 28.6 153100.0 28.56
2020-11-02 28.34 27.32 27.89 28.15 209400.0 28.12
2020-10-30 27.88 26.28 26.52 27.64 179100.0 27.61
2020-10-29 27.24 25.72 25.72 26.46 185500.0 26.43
2020-10-28 26.34 25.4 25.97 25.53 290300.0 25.5
2020-10-27 26.7 26.42 26.55 26.55 212900.0 26.52
2020-10-26 26.75 26.07 26.75 26.51 119500.0 26.48
2020-10-23 27.58 26.87 27.13 27.14 78800.0 27.11
2020-10-22 27.16 26.1 26.5 27.12 192100.0 27.09
2020-10-21 26.42 25.73 25.79 26.25 138700.0 26.22
2020-10-20 26.07 25.68 25.84 25.86 180300.0 25.83
2020-10-19 26.37 25.65 25.96 25.71 118100.0 25.68
2020-10-16 26.17 25.52 25.52 25.75 117300.0 25.72
2020-10-15 25.49 24.47 24.51 25.34 84300.0 25.31
2020-10-14 25.32 24.73 24.75 24.77 99000.0 24.74
2020-10-13 25.23 24.62 24.9 24.77 170300.0 24.74
2020-10-12 25.18 24.76 24.84 25.07 77400.0 25.04
2020-10-09 25.14 24.62 25.01 24.86 81900.0 24.83
2020-10-08 25.13 24.54 24.82 24.88 134800.0 24.85
2020-10-07 24.54 23.76 23.91 24.47 240500.0 24.44
2020-10-06 24.29 23.27 23.54 23.59 140600.0 23.56
2020-10-05 23.18 22.63 22.63 23.12 95900.0 23.09
2020-10-02 22.56 22.03 22.1 22.38 108200.0 22.35
2020-10-01 22.59 22.07 22.2 22.5 96200.0 22.47
2020-09-30 22.37 21.9 21.95 22.03 288000.0 22.0
2020-09-29 22.27 21.58 21.97 21.95 403300.0 21.92
2020-09-28 22.35 21.82 21.82 22.11 123400.0 22.08
2020-09-25 21.76 21.04 21.11 21.6 108300.0 21.57
2020-09-24 21.54 21.03 21.38 21.31 202100.0 21.28
2020-09-23 22.23 21.17 21.38 21.25 199200.0 21.18
2020-09-22 21.72 20.69 21.72 21.3 216500.0 21.23
2020-09-21 22.66 20.67 22.53 21.72 307500.0 21.65
2020-09-18 23.08 22.55 22.56 22.94 629700.0 22.87
2020-09-17 22.26 21.63 21.83 22.22 157900.0 22.15
2020-09-16 22.18 21.4 21.6 21.94 277700.0 21.87
2020-09-15 21.78 21.14 21.3 21.45 104000.0 21.38
2020-09-14 21.12 20.75 20.89 21.07 406000.0 21.0
2020-09-11 20.78 20.27 20.34 20.65 136700.0 20.59
2020-09-10 20.57 20.12 20.57 20.27 113600.0 20.21
2020-09-09 20.9 20.28 20.8 20.37 113500.0 20.31
2020-09-08 21.0 20.56 20.87 20.59 81600.0 20.53
2020-09-04 21.39 20.9 21.18 21.03 107100.0 20.96
2020-09-03 21.84 20.69 21.82 20.78 119800.0 20.72
2020-09-02 21.87 21.3 21.44 21.81 97700.0 21.74
2020-09-01 21.28 20.62 20.9 21.26 109300.0 21.19
2020-08-31 21.44 20.87 21.3 20.9 214600.0 20.84
2020-08-28 21.44 21.07 21.42 21.37 129800.0 21.3
2020-08-27 21.89 21.23 21.89 21.28 88600.0 21.21
2020-08-26 22.17 21.65 21.81 21.67 81400.0 21.6
2020-08-25 21.88 21.48 21.7 21.85 52800.0 21.78
2020-08-24 21.6 21.23 21.43 21.51 105900.0 21.44
2020-08-21 21.5 20.88 21.39 21.11 110800.0 21.04
2020-08-20 21.59 21.12 21.48 21.45 97200.0 21.38
2020-08-19 21.98 21.55 21.74 21.77 110800.0 21.7
2020-08-18 22.08 21.53 21.99 21.64 143600.0 21.57
2020-08-17 22.13 21.6 22.0 22.09 81500.0 22.02
2020-08-14 22.25 21.71 21.8 21.98 105600.0 21.91
2020-08-13 22.26 21.79 22.26 22.02 119000.0 21.95
2020-08-12 22.94 22.3 22.32 22.42 93800.0 22.35
2020-08-11 22.42 21.91 22.03 22.21 125500.0 22.14
2020-08-10 21.96 21.66 21.76 21.7 96000.0 21.63
2020-08-07 21.75 21.03 21.08 21.74 79200.0 21.67
2020-08-06 21.37 20.95 20.95 21.26 99500.0 21.19
2020-08-05 21.13 20.59 21.13 20.86 157800.0 20.8
2020-08-04 21.26 20.66 20.7 20.91 149100.0 20.85
2020-08-03 20.92 19.61 19.7 20.63 198000.0 20.57
2020-07-31 20.99 19.55 20.47 19.86 175200.0 19.8
2020-07-30 21.02 20.26 20.31 20.67 155700.0 20.61
2020-07-29 20.75 20.02 20.05 20.7 198700.0 20.64
2020-07-28 20.53 19.97 20.3 20.08 153100.0 20.02
2020-07-27 20.71 19.75 19.86 20.47 112700.0 20.41
2020-07-24 20.92 19.73 20.92 19.77 127000.0 19.71
2020-07-23 20.91 19.75 19.75 20.87 222500.0 20.81
2020-07-22 20.18 19.66 19.78 19.76 78400.0 19.7
2020-07-21 20.2 19.71 19.92 19.84 97300.0 19.78
2020-07-20 19.85 19.35 19.76 19.6 66400.0 19.54
2020-07-17 20.33 19.82 20.04 19.88 82500.0 19.82
2020-07-16 20.22 19.72 20.07 20.08 80900.0 20.02
2020-07-15 20.42 19.88 19.88 20.15 152900.0 20.09
2020-07-14 19.43 18.77 19.06 19.34 129100.0 19.28
2020-07-13 19.69 19.01 19.27 19.02 126300.0 18.96
2020-07-10 18.99 18.52 18.64 18.93 97700.0 18.87
2020-07-09 18.9 18.17 18.8 18.45 213000.0 18.39
2020-07-08 19.1 18.5 19.01 18.89 154200.0 18.83
2020-07-07 19.59 19.02 19.59 19.11 381600.0 19.05
2020-07-06 20.26 19.56 20.02 19.77 123900.0 19.71
2020-07-02 20.18 19.56 19.9 19.67 95200.0 19.61
2020-07-01 20.3 19.26 20.11 19.41 134800.0 19.35
2020-06-30 20.3 19.69 19.69 20.04 105000.0 19.98
2020-06-29 20.43 19.71 19.89 19.9 152100.0 19.84
2020-06-26 19.77 19.08 19.47 19.61 293600.0 19.55
2020-06-25 19.66 18.77 19.45 19.66 166900.0 19.6
2020-06-24 20.08 19.56 19.99 19.64 210200.0 19.58
2020-06-23 20.72 20.01 20.67 20.25 341300.0 20.19
2020-06-22 20.7 19.62 19.95 20.46 166500.0 20.4
2020-06-19 20.35 19.9 20.04 20.11 329500.0 20.05
2020-06-18 20.09 19.53 19.53 20.08 388900.0 20.02
2020-06-17 20.74 19.86 20.74 19.87 97700.0 19.77
2020-06-16 21.67 20.53 21.37 20.7 128800.0 20.59
2020-06-15 20.72 19.21 19.45 20.61 214000.0 20.5
2020-06-12 21.27 19.71 21.27 20.18 146100.0 20.08
2020-06-11 20.65 20.13 20.3 20.4 224300.0 20.3
2020-06-10 22.48 21.29 22.48 21.35 121700.0 21.24
2020-06-09 23.13 22.24 22.56 22.68 125800.0 22.56
2020-06-08 23.71 22.89 23.5 23.04 504300.0 22.92
2020-06-05 23.78 23.05 23.3 23.21 171000.0 23.09
2020-06-04 22.66 21.72 21.77 22.34 251100.0 22.23
2020-06-03 22.51 21.63 21.63 22.08 119600.0 21.97
2020-06-02 21.52 20.97 21.18 21.19 198100.0 21.08
2020-06-01 21.6 20.9 21.6 20.91 161500.0 20.8
2020-05-29 21.6 21.06 21.36 21.34 181200.0 21.23
2020-05-28 23.38 21.63 23.38 21.74 117700.0 21.63
2020-05-27 23.33 22.7 22.98 23.22 245300.0 23.1
2020-05-26 22.51 21.56 21.71 22.42 386000.0 22.31
2020-05-22 20.92 20.43 20.79 20.87 128200.0 20.76
2020-05-21 21.15 20.45 21.0 20.64 256400.0 20.53
2020-05-20 21.41 20.03 20.1 21.22 230100.0 21.11
2020-05-19 20.41 19.72 20.41 19.74 262800.0 19.64
2020-05-18 20.74 19.67 19.67 20.62 420800.0 20.51
2020-05-15 19.03 18.32 19.01 18.84 240100.0 18.74
2020-05-14 19.05 18.25 19.0 19.03 163200.0 18.93
2020-05-13 20.29 19.23 20.29 19.47 91200.0 19.37
2020-05-12 21.61 20.39 21.6 20.45 202500.0 20.35
2020-05-11 22.02 21.18 22.02 21.66 213100.0 21.55
2020-05-08 22.44 21.71 21.78 22.2 285300.0 22.09
2020-05-07 21.53 21.12 21.53 21.29 122400.0 21.18
2020-05-06 21.77 21.07 21.54 21.11 76500.0 21.0
2020-05-05 22.3 21.55 22.28 21.64 140900.0 21.53
2020-05-04 22.3 21.3 22.02 21.79 134400.0 21.68
2020-05-01 23.02 21.76 22.9 22.39 108200.0 22.28
2020-04-30 23.89 23.09 23.89 23.16 141800.0 23.04
2020-04-29 24.94 24.12 24.59 24.57 278800.0 24.44
2020-04-28 24.08 23.29 23.29 23.71 113400.0 23.59
2020-04-27 23.09 21.82 21.87 22.89 105700.0 22.77
2020-04-24 22.6 21.88 22.6 22.02 98800.0 21.91
2020-04-23 23.79 22.03 22.79 22.74 159900.0 22.62
2020-04-22 22.13 21.61 21.82 21.78 142200.0 21.67
2020-04-21 21.66 20.81 21.16 21.4 106300.0 21.29
2020-04-20 22.25 21.62 22.01 21.89 92900.0 21.78
2020-04-17 22.73 21.51 22.02 22.62 137000.0 22.5
2020-04-16 21.36 19.68 20.11 21.32 248400.0 21.21
2020-04-15 20.88 19.45 20.83 20.22 167700.0 20.12
2020-04-14 22.53 21.31 22.5 21.53 299900.0 21.42
2020-04-13 22.58 21.16 21.88 21.98 186400.0 21.87
2020-04-09 22.89 22.05 22.69 22.19 408200.0 22.08
2020-04-08 24.19 22.23 24.19 22.44 254500.0 22.33
2020-04-07 24.73 23.5 24.25 23.72 161600.0 23.6
2020-04-06 23.62 22.16 22.66 23.58 158900.0 23.46
2020-04-03 22.39 21.15 21.9 21.63 144000.0 21.52
2020-04-02 22.68 21.32 21.32 22.52 110000.0 22.4
2020-04-01 23.85 21.42 23.65 21.69 150200.0 21.58
2020-03-31 24.94 23.98 24.57 24.89 269400.0 24.76
2020-03-30 24.87 23.33 24.28 24.81 156800.0 24.68
2020-03-27 23.91 22.79 23.09 23.58 182100.0 23.46
2020-03-26 23.92 21.07 21.07 23.91 179100.0 23.79
2020-03-25 21.4 19.25 20.06 20.7 200400.0 20.59
2020-03-24 20.13 18.87 19.44 20.13 244700.0 20.03
2020-03-23 19.12 17.92 18.02 18.94 171600.0 18.84
2020-03-20 20.03 18.12 18.99 18.24 259000.0 18.15
2020-03-19 19.99 18.2 18.6 18.93 172200.0 18.83
2020-03-18 21.2 18.66 20.5 18.73 211700.0 18.63
2020-03-17 21.87 19.69 20.18 21.5 273500.0 21.39
2020-03-16 22.03 19.62 20.82 19.86 173200.0 19.76
2020-03-13 22.8 21.21 22.17 21.82 288500.0 21.71
2020-03-12 21.91 20.67 21.59 21.23 184700.0 21.12
2020-03-11 23.77 22.69 23.45 23.18 153800.0 23.02
2020-03-10 23.74 22.62 23.51 23.74 135200.0 23.58
2020-03-09 23.7 22.15 22.25 22.8 113600.0 22.64
2020-03-06 24.96 23.79 23.79 24.87 130000.0 24.7
2020-03-05 26.38 24.35 26.37 24.78 174600.0 24.61
2020-03-04 27.41 26.48 26.93 27.37 87200.0 27.18
2020-03-03 27.33 26.47 27.03 26.57 135000.0 26.39
2020-03-02 27.22 26.0 26.29 27.15 78100.0 26.96
2020-02-28 26.34 25.52 25.63 26.07 181500.0 25.89
2020-02-27 27.73 26.49 26.87 26.51 143500.0 26.33
2020-02-26 28.21 27.31 27.79 27.44 63200.0 27.25
2020-02-25 28.61 27.48 28.47 27.51 72100.0 27.32
2020-02-24 28.63 28.12 28.29 28.4 59900.0 28.21
2020-02-21 29.72 29.23 29.72 29.29 50300.0 29.09
2020-02-20 29.82 29.32 29.33 29.72 56700.0 29.52
2020-02-19 29.99 29.53 29.92 29.59 57300.0 29.39
2020-02-18 29.99 29.71 29.8 29.78 59400.0 29.58