CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.81	53.63	51.81	52.20	52.20	-1.19%	619,637
Dec 19, 2024	53.63	53.84	52.53	52.83	52.83	-0.21%	181,371
Dec 18, 2024	56.27	56.32	52.54	52.94	52.94	-4.90%	237,546
Dec 17, 2024	56.71	57.48	55.54	55.67	55.67	-2.25%	197,290
Dec 16, 2024	56.76	57.49	56.69	56.95	56.95	0.87%	170,240
Dec 13, 2024	56.22	56.61	55.64	56.46	56.46	0.27%	198,273
Dec 12, 2024	56.30	57.24	55.97	56.31	56.31	-0.64%	116,858
Dec 11, 2024	56.68	57.09	55.62	56.67	56.67	0.78%	116,412
Dec 10, 2024	55.95	56.79	55.00	56.23	56.23	1.08%	154,668
Dec 9, 2024	54.96	56.50	54.39	55.63	55.63	1.50%	151,328
Dec 6, 2024	54.47	54.85	54.17	54.81	54.81	0.90%	89,047
Dec 5, 2024	55.43	55.73	54.17	54.32	54.32	-2.13%	100,400
Dec 4, 2024	55.81	56.01	55.11	55.50	55.50	0.38%	117,054
Dec 3, 2024	56.13	56.60	55.25	55.29	55.29	-1.95%	117,794
Dec 2, 2024	55.15	56.42	54.34	56.39	56.39	2.70%	201,112
Nov 29, 2024	54.73	55.19	54.69	54.91	54.91	1.07%	80,948
Nov 27, 2024	54.64	55.07	53.87	54.33	54.33	-0.24%	95,044
Nov 26, 2024	55.34	55.34	54.25	54.46	54.46	-1.82%	186,187
Nov 25, 2024	54.80	56.76	54.80	55.47	55.47	2.17%	185,314
Nov 22, 2024	53.32	54.56	53.02	54.29	54.29	2.09%	175,437
Nov 21, 2024	53.17	53.94	52.56	53.18	53.18	0.82%	143,781
Nov 20, 2024	52.57	52.77	51.36	52.75	52.75	0.73%	118,440
Nov 19, 2024	53.23	53.35	52.02	52.37	52.37	-2.42%	155,715
Nov 18, 2024	53.48	53.93	53.24	53.67	53.67	0.96%	119,061
Nov 15, 2024	54.43	54.53	53.05	53.16	53.16	-1.66%	146,063
Nov 14, 2024	55.31	55.85	53.08	54.06	54.06	-2.79%	189,627
Nov 13, 2024	57.61	57.61	55.59	55.61	55.61	-2.93%	145,974
Nov 12, 2024	57.50	58.27	56.77	57.29	57.29	-1.00%	151,109
Nov 11, 2024	58.41	58.41	57.37	57.87	57.87	-0.17%	142,837
Nov 8, 2024	58.00	59.68	57.88	57.97	57.97	-1.29%	218,890
Nov 7, 2024	58.89	59.01	57.64	58.73	58.73	-0.41%	229,055
Nov 6, 2024	55.65	59.49	55.65	58.97	58.97	12.15%	227,480
Nov 5, 2024	51.40	52.64	51.25	52.58	52.58	2.06%	89,516
Nov 4, 2024	51.08	51.68	50.86	51.52	51.52	0.68%	139,354
Nov 1, 2024	49.54	51.21	49.54	51.17	51.17	3.39%	155,650
Oct 31, 2024	50.71	50.71	49.44	49.49	49.49	-2.54%	199,774
Oct 30, 2024	49.34	51.00	49.34	50.78	50.78	2.11%	213,569
Oct 29, 2024	48.23	50.18	48.17	49.73	49.73	2.45%	222,574
Oct 28, 2024	48.11	48.85	47.85	48.54	48.54	1.65%	158,507
Oct 25, 2024	47.62	48.20	47.61	47.75	47.75	0.70%	99,709
Oct 24, 2024	47.59	47.61	46.94	47.42	47.42	0.87%	112,256
Oct 23, 2024	47.04	47.20	46.49	47.01	47.01	-0.34%	119,211
Oct 22, 2024	47.00	47.43	46.65	47.17	47.17	-0.08%	57,900
Oct 21, 2024	48.30	48.34	47.08	47.21	47.21	-2.44%	131,608
Oct 18, 2024	49.62	49.62	48.36	48.39	48.39	-1.95%	81,760
Oct 17, 2024	49.43	49.55	49.13	49.35	49.35	0.35%	115,142
Oct 16, 2024	48.94	49.37	48.63	49.18	49.18	1.57%	155,110
Oct 15, 2024	48.50	49.23	48.40	48.42	48.42	-0.14%	144,547
Oct 14, 2024	48.16	48.81	48.16	48.49	48.49	0.50%	93,575
Oct 11, 2024	47.71	48.65	47.66	48.25	48.25	1.64%	158,128
Oct 10, 2024	48.30	48.30	47.44	47.47	47.47	-2.84%	120,242
Oct 9, 2024	48.12	49.20	47.98	48.86	48.86	1.73%	85,483
Oct 8, 2024	47.93	48.26	47.76	48.03	48.03	0.52%	83,672
Oct 7, 2024	47.65	48.08	47.51	47.78	47.78	-0.67%	93,436
Oct 4, 2024	48.19	48.19	47.59	48.10	48.10	1.54%	99,008
Oct 3, 2024	47.71	48.00	47.22	47.37	47.37	-1.64%	84,468
Oct 2, 2024	47.54	48.39	47.43	48.16	48.16	1.22%	69,578
Oct 1, 2024	48.47	48.47	47.06	47.58	47.58	-1.65%	114,410
Sep 30, 2024	48.21	48.61	47.96	48.38	48.38	-	97,872
Sep 27, 2024	48.74	49.20	48.15	48.38	48.38	0.23%	97,180
Sep 26, 2024	48.11	48.60	47.73	48.27	48.23	2.22%	94,567
Sep 25, 2024	47.72	48.04	46.97	47.22	47.18	-1.73%	85,335
Sep 24, 2024	47.90	48.34	47.45	48.05	48.01	1.16%	63,610
Sep 23, 2024	48.18	48.38	47.48	47.50	47.46	-1.02%	100,963
Sep 20, 2024	48.16	48.44	47.35	47.99	47.95	-1.19%	723,852
Sep 19, 2024	48.66	48.66	47.48	48.57	48.53	3.27%	132,369
Sep 18, 2024	46.97	48.21	46.49	47.03	46.99	0.43%	113,458
Sep 17, 2024	47.23	47.74	46.69	46.83	46.79	0.67%	109,983
Sep 16, 2024	46.90	47.04	45.91	46.52	46.48	-1.08%	149,173
Sep 13, 2024	46.39	47.27	46.29	47.03	46.99	2.78%	97,244
Sep 12, 2024	46.29	46.29	45.37	45.76	45.72	-0.15%	83,702
Sep 11, 2024	44.56	46.08	43.85	45.83	45.79	1.96%	269,692
Sep 10, 2024	45.07	45.36	44.42	44.95	44.91	0.13%	138,848
Sep 9, 2024	45.11	45.47	44.64	44.89	44.85	-0.86%	153,663
Sep 6, 2024	45.94	46.03	45.16	45.28	45.24	-1.97%	79,118
Sep 5, 2024	46.44	46.86	46.05	46.19	46.15	-0.84%	99,775
Sep 4, 2024	46.96	47.62	46.51	46.58	46.54	-0.72%	114,844
Sep 3, 2024	48.54	48.75	46.71	46.92	46.88	-4.73%	151,891
Aug 30, 2024	49.05	49.33	48.60	49.25	49.21	0.59%	295,374
Aug 29, 2024	48.72	49.45	48.32	48.96	48.92	1.56%	112,769
Aug 28, 2024	48.76	49.25	48.15	48.21	48.17	-1.57%	115,488
Aug 27, 2024	49.44	49.44	48.72	48.98	48.94	-1.13%	113,840
Aug 26, 2024	50.00	50.23	49.44	49.54	49.50	-0.24%	90,505
Aug 23, 2024	48.34	50.00	48.17	49.66	49.62	3.87%	111,864
Aug 22, 2024	48.62	48.88	47.65	47.81	47.77	-1.36%	97,751
Aug 21, 2024	48.12	48.51	47.78	48.47	48.43	1.89%	83,370
Aug 20, 2024	47.99	48.09	47.32	47.57	47.53	-1.31%	81,653
Aug 19, 2024	47.58	48.23	47.45	48.20	48.16	1.43%	105,779
Aug 16, 2024	47.22	47.87	47.06	47.52	47.48	0.61%	108,226
Aug 15, 2024	46.92	47.75	46.81	47.23	47.19	3.28%	74,067
Aug 14, 2024	46.63	46.63	45.35	45.73	45.69	-1.15%	70,749
Aug 13, 2024	45.74	46.35	45.24	46.26	46.22	2.64%	100,973
Aug 12, 2024	45.83	45.87	44.63	45.07	45.03	-1.03%	78,198
Aug 9, 2024	45.74	45.74	44.90	45.54	45.50	-0.39%	101,836
Aug 8, 2024	45.19	45.74	44.79	45.72	45.68	2.30%	137,921
Aug 7, 2024	45.97	46.22	44.33	44.69	44.65	-1.24%	168,613
Aug 6, 2024	44.68	45.60	44.24	45.25	45.21	1.14%	218,752
Aug 5, 2024	43.88	44.74	43.11	44.74	44.70	-2.80%	191,111
Aug 2, 2024	46.67	47.06	45.26	46.03	45.99	-4.94%	247,200
Aug 1, 2024	48.86	48.95	47.61	48.42	48.38	-0.94%	415,614