CTS Corp

CTS
🏛️ usa →
38.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.78 41.15 40.78 41.15 2.4K
09:33 40.78 40.78 40.78 40.78 0.1K
09:41 40.32 40.78 40.32 40.78 0.4K
09:42 40.51 40.51 40.51 40.51 0.3K
09:43 40.67 40.67 40.67 40.67 0.2K
09:44 40.51 40.51 40.25 40.25 0.7K
09:45 40.51 40.77 40.51 40.77 0.5K
09:47 40.58 40.58 40.58 40.58 0.7K
09:49 40.43 40.43 40.43 40.42 0.1K
09:50 40.43 40.43 40.43 40.42 0.3K
10:00 40.56 40.56 40.56 40.56 1.0K
10:01 40.41 40.50 40.41 40.50 2.2K
10:09 40.71 40.71 40.71 40.71 2.8K
10:23 40.40 40.40 40.14 40.14 30.2K
10:28 40.12 40.12 40.12 40.12 1.1K
10:29 40.20 40.20 40.14 40.14 5.3K
10:30 40.13 40.19 40.13 40.19 1.6K
10:32 40.34 40.34 40.12 40.12 5.4K
10:33 40.13 40.16 40.13 40.14 4.7K
10:39 40.14 40.14 40.14 40.14 1.2K
10:40 40.14 40.14 40.14 40.14 1.3K
10:42 40.17 40.17 40.17 40.17 2.6K
10:48 40.12 40.12 40.12 40.12 0.9K
10:49 40.16 40.16 40.16 40.16 2.4K
10:50 40.06 40.06 40.06 40.06 1.4K
10:53 40.05 40.14 40.05 40.14 2.7K
10:54 40.16 40.21 40.16 40.21 13.7K
11:00 40.09 40.09 40.09 40.09 0.1K
11:05 40.09 40.09 40.09 40.09 1.0K
11:07 39.91 39.92 39.91 39.92 3.5K
11:08 39.94 39.94 39.94 39.94 3.2K
11:09 40.05 40.05 40.05 40.05 2.2K
11:10 40.06 40.06 40.06 40.06 0.2K
11:11 40.10 40.10 40.10 40.10 0.5K
11:13 40.16 40.16 40.16 40.16 0.1K
11:14 40.17 40.17 40.17 40.17 0.5K
11:24 40.09 40.09 40.09 40.09 1.4K
11:28 40.06 40.06 40.06 40.06 0.5K
11:30 40.06 40.06 40.06 40.06 0.1K
11:31 40.08 40.08 40.08 40.08 0.5K
11:35 40.05 40.15 40.05 40.15 3.2K
11:40 40.15 40.15 40.15 40.15 2.8K
11:53 40.08 40.08 40.08 40.08 0.6K
11:55 40.05 40.05 40.05 40.05 3.3K
12:15 39.90 39.90 39.90 39.90 0.9K
12:21 39.85 39.85 39.81 39.81 1.4K
12:25 39.82 39.83 39.82 39.83 2.3K
12:26 39.90 39.90 39.90 39.90 1.4K
12:27 39.87 39.87 39.87 39.87 2.7K
12:37 39.93 39.93 39.93 39.92 0.5K
12:40 39.87 39.87 39.87 39.87 1.1K
12:44 39.85 39.86 39.85 39.86 2.4K
12:46 39.87 39.87 39.87 39.87 1.6K
12:55 39.77 39.77 39.77 39.77 1.3K
12:58 39.77 39.77 39.77 39.77 0.8K
12:59 39.75 39.82 39.75 39.82 2.6K
13:00 39.82 39.82 39.82 39.82 1.8K
13:07 39.98 39.98 39.98 39.98 0.8K
13:14 40.04 40.04 40.04 40.04 1.6K
13:25 39.90 39.90 39.79 39.78 1.1K
13:38 39.99 39.99 39.99 39.99 0.8K
13:39 39.99 39.99 39.99 39.99 0.2K
13:44 40.00 40.00 40.00 40.00 0.3K
13:45 39.97 39.97 39.97 39.97 0.3K
13:48 39.97 39.97 39.97 39.97 1.8K
13:56 39.91 39.91 39.91 39.91 0.2K
13:58 39.90 39.90 39.90 39.90 0.4K
14:00 39.85 39.85 39.85 39.85 1.2K
14:10 39.87 39.87 39.87 39.87 0.4K
14:12 39.82 39.82 39.82 39.82 0.2K
14:14 39.87 39.87 39.87 39.87 1.1K
14:15 39.85 39.85 39.85 39.85 2.5K
14:25 39.93 39.93 39.93 39.92 0.3K
14:27 39.93 39.93 39.93 39.92 1.0K
14:29 39.93 39.93 39.89 39.89 2.0K
14:37 39.86 39.86 39.86 39.86 0.3K
14:41 39.97 39.97 39.97 39.97 1.2K
14:42 39.90 39.90 39.90 39.90 0.4K
14:44 39.90 39.90 39.90 39.90 1.2K
14:46 39.84 39.84 39.84 39.84 0.4K
14:47 39.84 39.84 39.84 39.84 1.9K
14:54 39.83 39.83 39.83 39.83 0.3K
14:55 39.83 39.83 39.83 39.83 2.0K
15:01 39.80 39.80 39.80 39.80 0.4K
15:05 39.76 39.79 39.76 39.79 2.5K
15:10 39.73 39.73 39.73 39.73 1.2K
15:11 39.63 39.63 39.63 39.63 1.2K
15:12 39.70 39.70 39.70 39.70 2.3K
15:18 39.67 39.70 39.67 39.70 1.1K
15:20 39.69 39.69 39.69 39.69 1.0K
15:27 39.70 39.70 39.70 39.70 0.3K
15:30 39.74 39.74 39.74 39.74 1.5K
15:31 39.74 39.74 39.73 39.73 2.5K
15:37 39.73 39.73 39.73 39.73 0.6K
15:38 39.73 39.76 39.73 39.76 0.8K
15:39 39.76 39.77 39.76 39.77 1.1K
15:40 39.74 39.74 39.74 39.74 1.6K
15:43 39.75 39.75 39.75 39.75 1.1K
15:44 39.72 39.72 39.72 39.72 0.2K
15:45 39.78 39.80 39.78 39.80 2.8K
15:49 39.74 39.74 39.74 39.74 2.3K
15:52 39.78 39.78 39.78 39.78 0.3K
15:53 39.81 39.82 39.80 39.80 3.4K
15:55 39.74 39.74 39.74 39.74 2.6K
15:56 39.74 39.74 39.73 39.73 3.0K
15:57 39.73 39.73 39.73 39.73 0.7K
15:58 39.73 39.73 39.68 39.68 5.6K
15:59 39.68 39.69 39.66 39.69 36.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 39.75 39.84 38.61 38.78 0.2M
2025-09-26 39.71 39.91 39.08 39.32 0.2M
2025-09-25 40.72 41.15 39.63 39.69 0.2M
2025-09-24 41.53 41.84 40.34 40.86 0.1M
2025-09-23 41.87 42.57 41.54 41.66 0.1M
2025-09-22 41.59 41.92 41.27 41.84 0.2M
2025-09-19 42.75 42.75 41.60 41.71 0.7M
2025-09-18 41.76 42.88 41.76 42.66 0.1M
2025-09-17 41.70 42.40 41.35 41.43 0.1M
2025-09-16 41.93 42.05 41.41 41.67 0.1M
2025-09-15 41.90 42.38 41.79 42.06 0.1M
2025-09-12 42.65 42.70 41.65 41.71 0.1M
2025-09-11 41.43 42.91 41.43 42.74 0.2M
2025-09-10 41.07 41.67 41.07 41.46 0.1M
2025-09-09 41.93 42.04 41.14 41.23 0.1M
2025-09-08 42.27 42.35 41.78 42.11 0.1M
2025-09-05 42.60 43.23 42.07 42.35 0.1M
2025-09-04 42.10 42.59 41.71 42.59 0.1M
2025-09-03 41.85 42.09 41.55 41.96 0.1M
2025-09-02 41.72 42.14 41.40 42.08 0.1M
2025-08-29 43.06 43.06 42.33 42.49 0.1M
2025-08-28 42.89 42.94 42.39 42.93 0.1M
2025-08-27 42.21 42.72 42.15 42.62 0.1M
2025-08-26 42.89 43.28 42.46 42.60 0.2M
2025-08-25 43.56 43.56 42.65 42.79 0.2M
2025-08-22 41.90 43.72 41.79 43.54 0.2M
2025-08-21 41.42 41.58 41.10 41.54 0.1M
2025-08-20 41.49 41.55 40.99 41.55 0.2M
2025-08-19 41.39 41.72 41.12 41.61 0.1M
2025-08-18 40.91 41.37 40.89 41.31 0.1M
2025-08-15 41.61 41.61 40.76 40.97 0.1M
2025-08-14 41.91 41.91 41.17 41.55 0.1M
2025-08-13 41.63 42.64 41.51 42.59 0.2M
2025-08-12 39.81 41.41 39.81 41.40 0.2M
2025-08-11 39.27 39.91 39.09 39.61 0.2M
2025-08-08 38.64 39.46 38.48 39.18 0.1M
2025-08-07 38.94 38.97 38.40 38.57 0.1M
2025-08-06 38.64 38.78 38.32 38.41 0.2M
2025-08-05 39.03 39.26 38.54 38.93 0.2M
2025-08-04 38.91 39.35 38.69 38.99 0.2M
2025-08-01 38.43 39.06 37.96 38.44 0.2M
2025-07-31 39.87 40.41 38.96 39.19 0.2M
2025-07-30 41.20 42.08 40.34 40.47 0.3M
2025-07-29 41.74 42.29 41.01 41.25 0.3M
2025-07-28 41.76 42.05 41.44 41.53 0.2M
2025-07-25 41.98 42.04 40.68 41.43 0.4M
2025-07-24 43.00 43.88 40.41 42.00 0.5M
2025-07-23 41.23 41.47 40.07 40.44 0.5M
2025-07-22 40.66 40.86 40.35 40.71 0.3M
2025-07-21 41.22 41.24 40.45 40.67 0.3M
2025-07-18 42.17 42.24 40.88 41.02 0.2M
2025-07-17 41.36 42.20 41.36 41.91 0.3M
2025-07-16 41.40 41.66 40.93 41.50 0.3M
2025-07-15 42.11 42.98 41.13 41.14 0.3M
2025-07-14 41.60 41.89 41.20 41.57 0.1M
2025-07-11 42.52 42.57 41.78 41.90 0.2M
2025-07-10 43.08 43.65 42.79 42.80 0.2M
2025-07-09 43.38 43.44 42.39 43.27 0.1M
2025-07-08 43.51 44.39 43.17 43.23 0.2M
2025-07-07 44.04 44.32 42.99 43.07 0.2M
2025-07-03 44.98 45.26 44.31 44.62 0.1M
2025-07-02 43.41 44.54 43.27 44.51 0.2M
2025-07-01 42.48 43.93 42.48 43.33 0.1M
2025-06-30 43.76 43.82 42.60 42.61 0.2M
2025-06-27 43.48 43.93 43.15 43.62 0.7M
2025-06-26 43.14 43.61 43.06 43.44 0.1M
2025-06-25 43.19 43.70 42.91 42.95 0.2M
2025-06-24 42.42 43.44 42.24 43.30 0.2M
2025-06-23 41.13 42.23 40.77 42.17 0.2M
2025-06-20 41.67 41.72 41.05 41.21 0.3M
2025-06-18 41.44 42.09 41.36 41.38 0.1M
2025-06-17 41.51 42.19 41.34 41.48 0.2M
2025-06-16 41.63 41.95 41.34 41.85 0.1M
2025-06-13 41.72 42.10 41.06 41.17 0.1M
2025-06-12 42.27 42.64 41.98 42.55 0.1M
2025-06-11 43.40 43.41 42.62 42.68 0.2M
2025-06-10 43.15 43.54 42.90 43.26 0.1M
2025-06-09 42.17 43.13 42.14 42.94 0.1M
2025-06-06 42.37 42.70 41.63 41.86 0.1M
2025-06-05 41.52 41.83 41.16 41.41 0.1M
2025-06-04 41.69 42.24 41.47 41.65 0.1M
2025-06-03 40.54 41.79 40.54 41.70 0.1M
2025-06-02 40.44 40.78 40.16 40.45 0.1M
2025-05-30 40.61 40.93 40.03 40.69 0.2M
2025-05-29 40.59 40.88 40.13 40.80 0.1M
2025-05-28 41.15 41.20 40.23 40.32 0.1M
2025-05-27 40.27 41.18 40.15 41.13 0.2M
2025-05-23 39.31 40.06 39.31 39.67 0.2M
2025-05-22 40.86 41.02 40.45 40.50 0.2M
2025-05-21 41.80 41.99 40.85 41.00 0.1M
2025-05-20 42.50 43.07 41.82 42.17 0.3M
2025-05-19 42.29 42.79 42.29 42.68 0.1M
2025-05-16 42.77 43.28 42.46 43.22 0.1M
2025-05-15 42.77 43.30 42.39 42.74 0.1M
2025-05-14 43.30 43.64 42.83 42.93 0.1M
2025-05-13 42.63 43.53 42.63 43.38 0.1M
2025-05-12 41.79 42.60 41.70 42.41 0.3M
2025-05-09 40.06 40.48 39.87 39.91 0.2M
2025-05-08 39.53 40.51 39.20 40.02 0.1M
2025-05-07 39.22 39.50 38.72 39.19 0.1M
2025-05-06 38.58 39.42 38.12 38.88 0.2M
2025-05-05 39.18 39.62 38.99 39.02 0.2M
2025-05-02 39.17 40.55 39.08 39.81 0.2M
2025-05-01 38.85 39.58 38.28 38.71 0.3M
2025-04-30 38.66 39.09 36.96 38.08 0.3M
2025-04-29 39.39 40.05 39.39 39.89 0.3M
2025-04-28 39.96 40.69 39.45 39.80 0.1M
2025-04-25 39.85 40.15 39.39 40.10 0.1M
2025-04-24 38.84 40.20 38.70 40.18 0.1M
2025-04-23 38.81 40.15 38.74 38.81 0.2M
2025-04-22 37.67 38.24 37.34 38.05 0.2M
2025-04-21 36.96 37.37 36.64 37.35 0.2M
2025-04-17 36.76 37.90 36.65 37.58 0.2M
2025-04-16 36.93 37.21 36.00 36.79 0.2M
2025-04-15 37.14 37.54 36.83 37.34 0.3M
2025-04-14 37.59 37.77 36.48 37.10 0.3M
2025-04-11 37.22 37.64 36.10 37.13 0.2M
2025-04-10 37.28 38.01 36.42 37.15 0.2M
2025-04-09 34.69 38.76 34.69 38.39 0.5M
2025-04-08 36.88 37.13 34.70 34.96 0.4M
2025-04-07 34.79 37.65 34.59 35.90 0.4M
2025-04-04 35.56 36.16 34.02 36.05 0.4M
2025-04-03 39.65 39.93 37.17 37.38 0.3M
2025-04-02 40.54 41.78 40.54 41.78 0.3M
2025-04-01 41.23 41.84 40.86 41.09 0.2M
2025-03-31 41.39 42.01 41.24 41.55 0.3M
2025-03-28 42.80 43.06 41.56 42.16 0.1M
2025-03-27 43.36 43.54 42.59 43.04 0.1M
2025-03-26 43.98 43.98 42.98 43.36 0.1M
2025-03-25 43.61 44.08 43.32 43.67 0.1M
2025-03-24 43.30 43.88 43.15 43.82 0.2M
2025-03-21 42.36 42.70 41.80 42.37 0.3M
2025-03-20 42.73 43.54 42.71 42.95 0.1M
2025-03-19 42.73 43.62 42.72 43.35 0.1M
2025-03-18 42.61 42.84 42.15 42.60 0.1M
2025-03-17 42.11 43.10 42.11 42.92 0.1M
2025-03-14 41.87 42.50 41.51 42.45 0.1M
2025-03-13 42.27 42.62 41.23 41.45 0.1M
2025-03-12 42.96 43.07 42.37 42.49 0.1M
2025-03-11 43.08 43.36 42.38 42.68 0.2M
2025-03-10 43.42 43.52 42.57 43.02 0.2M
2025-03-07 43.07 44.25 43.07 43.88 0.2M
2025-03-06 42.80 43.54 42.76 43.26 0.2M
2025-03-05 42.67 43.40 42.29 43.37 0.1M
2025-03-04 42.45 42.93 41.90 42.37 0.1M
2025-03-03 44.76 45.11 42.48 42.83 0.1M
2025-02-28 44.06 44.67 43.93 44.66 0.2M
2025-02-27 45.05 45.11 44.13 44.31 0.1M
2025-02-26 45.30 45.71 44.88 45.24 0.1M
2025-02-25 44.94 45.32 44.76 45.21 0.2M
2025-02-24 46.00 46.00 45.00 45.07 0.2M
2025-02-21 47.00 47.05 45.28 45.80 0.1M
2025-02-20 46.06 46.45 45.69 46.41 0.1M
2025-02-19 46.29 46.77 46.05 46.17 0.1M
2025-02-18 46.18 46.80 45.90 46.69 0.1M
2025-02-14 46.40 46.67 45.92 46.23 0.1M
2025-02-13 46.01 46.52 45.62 46.50 0.1M
2025-02-12 45.60 46.10 45.20 45.71 0.1M
2025-02-11 46.28 47.22 46.16 46.41 0.1M
2025-02-10 46.62 47.29 46.02 46.55 0.2M
2025-02-07 47.53 47.53 46.01 46.47 0.2M
2025-02-06 48.05 48.18 46.60 47.58 0.3M
2025-02-05 47.07 48.60 46.99 47.96 0.2M
2025-02-04 45.84 48.24 44.00 47.07 0.2M
2025-02-03 49.88 50.37 49.09 49.27 0.2M
2025-01-31 51.23 52.07 50.57 51.09 0.1M
2025-01-30 51.83 52.39 50.82 51.23 0.1M
2025-01-29 51.36 51.75 50.65 51.08 0.1M
2025-01-28 51.37 52.13 50.93 51.32 0.2M
2025-01-27 51.36 51.54 49.68 51.06 0.3M
2025-01-24 51.28 52.26 51.05 52.25 0.2M
2025-01-23 52.33 52.64 51.31 51.54 0.1M
2025-01-22 52.67 53.28 52.64 52.95 0.1M
2025-01-21 52.16 53.01 52.03 52.84 0.1M
2025-01-17 52.17 52.17 51.24 51.64 0.1M
2025-01-16 51.63 52.08 51.38 51.39 0.1M
2025-01-15 51.94 52.19 51.14 51.61 0.1M
2025-01-14 50.40 51.15 50.07 50.73 0.1M
2025-01-13 49.15 50.01 49.15 49.71 0.1M
2025-01-10 50.46 50.92 49.78 49.90 0.2M
2025-01-08 51.46 51.78 50.90 51.51 0.1M
2025-01-07 52.47 53.15 51.62 51.92 0.1M
2025-01-06 52.52 53.48 52.09 52.26 0.1M
2025-01-03 52.41 52.60 51.97 52.48 0.2M
2025-01-02 52.97 53.37 51.66 51.89 0.1M