CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	38.81	40.15	38.74	38.81	38.81	2.00%	195,040
Apr 22, 2025	37.67	38.24	37.34	38.05	38.05	1.87%	175,335
Apr 21, 2025	36.96	37.37	36.64	37.35	37.35	-0.61%	196,106
Apr 17, 2025	36.76	37.90	36.65	37.58	37.58	2.15%	200,183
Apr 16, 2025	36.93	37.21	36.00	36.79	36.79	-1.47%	194,947
Apr 15, 2025	37.14	37.54	36.83	37.34	37.34	0.65%	250,962
Apr 14, 2025	37.59	37.77	36.48	37.10	37.10	-0.08%	266,886
Apr 11, 2025	37.22	37.64	36.10	37.13	37.13	-0.05%	208,286
Apr 10, 2025	37.28	38.01	36.42	37.15	37.15	-3.23%	225,736
Apr 9, 2025	34.69	38.76	34.69	38.39	38.39	9.81%	453,484
Apr 8, 2025	36.88	37.13	34.70	34.96	34.96	-2.62%	351,043
Apr 7, 2025	34.79	37.65	34.59	35.90	35.90	-0.42%	433,840
Apr 4, 2025	35.56	36.16	34.02	36.05	36.05	-3.56%	356,274
Apr 3, 2025	39.65	39.93	37.17	37.38	37.38	-10.53%	277,796
Apr 2, 2025	40.54	41.78	40.54	41.78	41.78	1.68%	250,713
Apr 1, 2025	41.23	41.84	40.86	41.09	41.09	-1.11%	196,013
Mar 31, 2025	41.39	42.01	41.24	41.55	41.55	-1.45%	263,640
Mar 28, 2025	42.80	43.06	41.56	42.16	42.16	-2.04%	112,814
Mar 27, 2025	43.36	43.54	42.59	43.04	43.00	-0.74%	106,662
Mar 26, 2025	43.98	43.98	42.98	43.36	43.32	-0.71%	102,666
Mar 25, 2025	43.61	44.08	43.32	43.67	43.63	-0.34%	134,621
Mar 24, 2025	43.30	43.88	43.15	43.82	43.78	3.42%	157,092
Mar 21, 2025	42.36	42.70	41.80	42.37	42.33	-1.35%	319,850
Mar 20, 2025	42.73	43.54	42.71	42.95	42.91	-0.92%	134,570
Mar 19, 2025	42.73	43.62	42.72	43.35	43.31	1.76%	103,266
Mar 18, 2025	42.61	42.84	42.15	42.60	42.56	-0.75%	121,990
Mar 17, 2025	42.11	43.10	42.11	42.92	42.88	1.11%	106,191
Mar 14, 2025	41.87	42.50	41.51	42.45	42.41	2.41%	126,839
Mar 13, 2025	42.27	42.62	41.23	41.45	41.41	-2.45%	149,985
Mar 12, 2025	42.96	43.07	42.37	42.49	42.45	-0.45%	124,686
Mar 11, 2025	43.08	43.36	42.38	42.68	42.64	-0.79%	185,373
Mar 10, 2025	43.42	43.52	42.57	43.02	42.98	-1.96%	200,149
Mar 7, 2025	43.07	44.25	43.07	43.88	43.84	1.43%	207,748
Mar 6, 2025	42.80	43.54	42.76	43.26	43.22	-0.25%	180,792
Mar 5, 2025	42.67	43.40	42.29	43.37	43.33	2.36%	138,671
Mar 4, 2025	42.45	42.93	41.90	42.37	42.33	-1.07%	145,385
Mar 3, 2025	44.76	45.11	42.48	42.83	42.79	-4.10%	148,738
Feb 28, 2025	44.06	44.67	43.93	44.66	44.62	0.79%	177,846
Feb 27, 2025	45.05	45.11	44.13	44.31	44.27	-2.06%	105,870
Feb 26, 2025	45.30	45.71	44.88	45.24	45.20	0.07%	119,216
Feb 25, 2025	44.94	45.32	44.76	45.21	45.17	0.31%	161,139
Feb 24, 2025	46.00	46.00	45.00	45.07	45.03	-1.59%	154,733
Feb 21, 2025	47.00	47.05	45.28	45.80	45.76	-1.31%	142,774
Feb 20, 2025	46.06	46.45	45.69	46.41	46.37	0.52%	108,151
Feb 19, 2025	46.29	46.77	46.05	46.17	46.13	-1.11%	133,006
Feb 18, 2025	46.18	46.80	45.90	46.69	46.65	1.00%	117,036
Feb 14, 2025	46.40	46.67	45.92	46.23	46.19	-0.58%	110,452
Feb 13, 2025	46.01	46.52	45.62	46.50	46.46	1.73%	99,795
Feb 12, 2025	45.60	46.10	45.20	45.71	45.67	-1.51%	119,764
Feb 11, 2025	46.28	47.22	46.16	46.41	46.37	-0.30%	118,611