CTS Corporation (CTS)
NYSE: CTS · Real-Time Price · USD
41.41
-0.24 (-0.58%)
Jun 5, 2025, 4:00 PM - Market closed

CTS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202541.5241.8341.1641.4141.41-0.58%104,986
Jun 4, 202541.6942.2441.4741.6541.65-0.12%134,018
Jun 3, 202540.5441.7940.5441.7041.703.09%114,087
Jun 2, 202540.4440.7840.1640.4540.45-0.59%114,950
May 30, 202540.6140.9340.0340.6940.69-0.27%163,670
May 29, 202540.5940.8840.1340.8040.801.19%137,961
May 28, 202541.1541.2040.2340.3240.32-1.97%109,629
May 27, 202540.2741.1840.1541.1341.133.68%158,335
May 23, 202539.3140.0639.3139.6739.67-2.05%173,040
May 22, 202540.8641.0240.4540.5040.50-1.22%197,894
May 21, 202541.8041.9940.8541.0041.00-2.77%137,028
May 20, 202542.5043.0741.8242.1742.17-1.19%332,729
May 19, 202542.2942.7942.2942.6842.68-1.25%99,321
May 16, 202542.7743.2842.4643.2243.221.12%138,115
May 15, 202542.7743.3042.3942.7442.74-0.44%145,438
May 14, 202543.3043.6442.8342.9342.93-1.04%147,555
May 13, 202542.6343.5342.6343.3843.382.29%124,322
May 12, 202541.7942.6041.7042.4142.416.26%293,950
May 9, 202540.0640.4839.8739.9139.91-0.27%166,412
May 8, 202539.5340.5139.2040.0240.022.12%133,440
May 7, 202539.2239.5038.7239.1939.190.80%141,217
May 6, 202538.5839.4238.1238.8838.88-0.36%150,937
May 5, 202539.1839.6238.9939.0239.02-1.98%185,159
May 2, 202539.1740.5539.0839.8139.812.84%196,445
May 1, 202538.8539.5838.2838.7138.711.65%270,869
Apr 30, 202538.6639.0936.9638.0838.08-4.54%285,392
Apr 29, 202539.3940.0539.3939.8939.890.23%258,329
Apr 28, 202539.9640.6939.4539.8039.80-0.75%133,679
Apr 25, 202539.8540.1539.3940.1040.10-0.20%112,589
Apr 24, 202538.8440.2038.7040.1840.183.53%136,051
Apr 23, 202538.8140.1538.7438.8138.812.00%195,040
Apr 22, 202537.6738.2437.3438.0538.051.87%175,335
Apr 21, 202536.9637.3736.6437.3537.35-0.61%196,106
Apr 17, 202536.7637.9036.6537.5837.582.15%200,183
Apr 16, 202536.9337.2136.0036.7936.79-1.47%194,947
Apr 15, 202537.1437.5436.8337.3437.340.65%250,962
Apr 14, 202537.5937.7736.4837.1037.10-0.08%266,886
Apr 11, 202537.2237.6436.1037.1337.13-0.05%208,286
Apr 10, 202537.2838.0136.4237.1537.15-3.23%225,736
Apr 9, 202534.6938.7634.6938.3938.399.81%453,484
Apr 8, 202536.8837.1334.7034.9634.96-2.62%351,043
Apr 7, 202534.7937.6534.5935.9035.90-0.42%433,840
Apr 4, 202535.5636.1634.0236.0536.05-3.56%356,274
Apr 3, 202539.6539.9337.1737.3837.38-10.53%277,796
Apr 2, 202540.5441.7840.5441.7841.781.68%250,713
Apr 1, 202541.2341.8440.8641.0941.09-1.11%196,013
Mar 31, 202541.3942.0141.2441.5541.55-1.45%263,640
Mar 28, 202542.8043.0641.5642.1642.16-2.04%112,814
Mar 27, 202543.3643.5442.5943.0443.00-0.74%106,662
Mar 26, 202543.9843.9842.9843.3643.32-0.71%102,666