Mercado fechado

CTS Corporation (CTS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
50,87+0,55 (+1,09%)
No fechamento: 04:00PM EDT
50,87 0,00 (0,00%)
Pós-fechamento: 05:30PM EDT
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202449,9050,9049,7450,8750,87126.161
07 de mai. de 202449,7850,7749,6250,3250,32201.200
06 de mai. de 202449,9050,4549,6349,7549,75182.300
03 de mai. de 202449,1349,6749,0449,5949,59246.300
02 de mai. de 202447,9049,0247,4048,5148,51251.500
01 de mai. de 202445,7547,9645,0947,4247,42265.400
30 de abr. de 202446,7847,0745,7445,7545,75248.500
29 de abr. de 202446,4447,0246,3647,0047,00136.100
26 de abr. de 202445,6646,3245,6546,1646,16136.000
25 de abr. de 202445,3445,7345,1945,6845,68126.800
24 de abr. de 202445,2845,8545,1245,6445,6493.700
23 de abr. de 202443,7245,5343,7245,4945,49148.800
22 de abr. de 202443,7644,3843,5043,7743,77109.900
19 de abr. de 202442,8843,6342,6343,4343,43119.600
18 de abr. de 202443,6643,9643,0643,1043,10103.300
17 de abr. de 202444,8945,0343,8043,8043,8099.100
16 de abr. de 202445,1945,3044,3344,3744,37141.900
15 de abr. de 202446,0046,0045,0545,4745,47129.300
12 de abr. de 202446,4446,6045,8045,9745,97163.000
11 de abr. de 202445,7447,0045,7446,8646,86176.600
10 de abr. de 202445,1045,7144,9545,5945,59152.000
09 de abr. de 202446,0046,5245,7846,4946,49101.000
08 de abr. de 202445,2245,7644,7745,6845,68129.900
05 de abr. de 202444,2445,0144,2444,8044,8090.300
04 de abr. de 202445,4145,7444,3744,4244,42124.100
03 de abr. de 202444,6845,9244,6444,8044,80171.100
02 de abr. de 202445,5646,0844,9845,0145,01169.600
01 de abr. de 202446,8246,8946,1446,1546,1581.300
28 de mar. de 202446,8047,2946,5946,7946,79149.300
27 de mar. de 202445,7846,9445,6546,9146,9199.100
27 de mar. de 20240.04 Dividendo
26 de mar. de 202445,7045,7045,1045,4445,40121.500
25 de mar. de 202445,8346,1845,3645,3945,35107.900
22 de mar. de 202446,3446,9845,5345,6345,59146.300
21 de mar. de 202445,1746,4045,1746,2246,18149.500
20 de mar. de 202443,8045,1043,8044,9144,8795.900
19 de mar. de 202444,0844,1943,7343,8043,7691.000
18 de mar. de 202444,8645,4044,0644,0844,04122.900
15 de mar. de 202444,2845,1944,2844,9244,88277.200
14 de mar. de 202444,2344,6443,5944,6244,58114.500
13 de mar. de 202444,2844,8544,2244,4744,4392.100
12 de mar. de 202444,4444,6443,8644,5044,4679.500
11 de mar. de 202444,3244,7744,2544,7444,7068.700
08 de mar. de 202445,5345,8144,3044,5644,5297.800
07 de mar. de 202444,9745,3144,5944,9744,9382.100
06 de mar. de 202444,8445,0444,5444,6244,5866.200
05 de mar. de 202444,3444,8344,3144,5444,50105.500
04 de mar. de 202445,1545,9744,5044,6444,60100.100
01 de mar. de 202444,5945,4044,2045,0645,0299.800
29 de fev. de 202445,3845,4144,3844,5644,52223.800
28 de fev. de 202443,5744,7143,5744,6044,5691.800
27 de fev. de 202444,8545,2144,0544,2044,16107.300
26 de fev. de 202444,9145,1744,4244,4944,45133.000
23 de fev. de 202444,9645,4344,5145,0445,0070.100
22 de fev. de 202445,0545,4544,8545,1445,1092.500
21 de fev. de 202444,7345,1744,5945,0545,0192.200
20 de fev. de 202444,7245,4144,6645,1445,10109.800
16 de fev. de 202445,5146,2845,1545,5745,53116.700
15 de fev. de 202445,1646,0444,9645,8345,79135.100
14 de fev. de 202444,7744,9344,1644,7444,70133.700
13 de fev. de 202445,0345,5843,7344,1344,09303.600
12 de fev. de 202445,7446,9545,7446,7646,72220.700
09 de fev. de 202444,3946,1544,2245,7445,70227.800
08 de fev. de 202442,9344,5042,7744,1944,15231.300
07 de fev. de 202442,2043,1142,2042,7142,67336.700
06 de fev. de 202442,9647,1042,6045,9145,87443.400
05 de fev. de 202441,5241,7840,9641,5741,53137.900
02 de fev. de 202441,6142,3041,3842,1342,09130.300
01 de fev. de 202441,0842,1741,0842,1042,06131.100
31 de jan. de 202442,3542,3940,9841,0641,02138.400
30 de jan. de 202442,3542,6742,2342,3542,31141.500
29 de jan. de 202440,9242,4440,9242,3942,35120.500
26 de jan. de 202442,1842,5041,5441,7641,72110.800
25 de jan. de 202442,4442,5241,5941,9441,90144.000
24 de jan. de 202442,5842,5841,5841,6641,6288.900
23 de jan. de 202442,9642,9641,8041,9941,95135.000
22 de jan. de 202442,6242,9642,1642,5042,46184.000
19 de jan. de 202441,6742,0341,2042,0141,97131.000
18 de jan. de 202440,5241,7540,2741,4141,37270.800
17 de jan. de 202440,8140,8940,0940,3340,29143.000
16 de jan. de 202441,7241,9341,3141,4641,4284.800
12 de jan. de 202442,6542,8941,5841,9341,89102.200
11 de jan. de 202442,9343,1842,0142,0542,01196.000
10 de jan. de 202442,3243,2242,1743,2043,16185.400
09 de jan. de 202442,9743,1942,3642,3942,35170.100
08 de jan. de 202442,8243,8042,8243,6743,63219.600
05 de jan. de 202441,9942,9241,7142,6042,56249.000
04 de jan. de 202442,8543,0642,2142,2542,21261.000
03 de jan. de 202443,2944,1942,9643,1043,06308.000
02 de jan. de 202443,3544,1143,2643,6543,61227.200
29 de dez. de 202343,9744,2543,6543,7443,70196.200
28 de dez. de 202343,5944,0643,5943,9743,93155.400
28 de dez. de 20230.04 Dividendo
27 de dez. de 202343,2743,9643,2243,8643,78166.300
26 de dez. de 202342,9143,4942,7143,4043,32135.300
22 de dez. de 202342,1642,9142,1042,5342,45208.100
21 de dez. de 202341,7542,2741,6542,1342,05206.100
20 de dez. de 202341,8642,6141,3041,5041,43349.400
19 de dez. de 202341,8942,4141,4041,9741,89190.500
18 de dez. de 202342,7742,7741,3741,6441,57236.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...