CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.00	47.05	45.28	45.80	45.80	-1.31%	142,774
Feb 20, 2025	46.06	46.45	45.69	46.41	46.41	0.52%	108,151
Feb 19, 2025	46.29	46.77	46.05	46.17	46.17	-1.11%	133,006
Feb 18, 2025	46.18	46.80	45.90	46.69	46.69	1.00%	117,036
Feb 14, 2025	46.40	46.67	45.92	46.23	46.23	-0.58%	110,452
Feb 13, 2025	46.01	46.52	45.62	46.50	46.50	1.73%	99,795
Feb 12, 2025	45.60	46.10	45.20	45.71	45.71	-1.51%	119,764
Feb 11, 2025	46.28	47.22	46.16	46.41	46.41	-0.30%	118,611
Feb 10, 2025	46.62	47.29	46.02	46.55	46.55	0.17%	224,864
Feb 7, 2025	47.53	47.53	46.01	46.47	46.47	-2.33%	163,451
Feb 6, 2025	48.05	48.18	46.60	47.58	47.58	-0.79%	283,747
Feb 5, 2025	47.07	48.60	46.99	47.96	47.96	1.89%	195,401
Feb 4, 2025	45.84	48.24	44.00	47.07	47.07	-4.47%	221,897
Feb 3, 2025	49.88	50.37	49.09	49.27	49.27	-3.56%	186,008
Jan 31, 2025	51.23	52.07	50.57	51.09	51.09	-0.27%	130,380
Jan 30, 2025	51.83	52.39	50.82	51.23	51.23	0.29%	98,308
Jan 29, 2025	51.36	51.75	50.65	51.08	51.08	-0.47%	100,463
Jan 28, 2025	51.37	52.13	50.93	51.32	51.32	0.51%	178,620
Jan 27, 2025	51.36	51.54	49.68	51.06	51.06	-2.28%	282,024
Jan 24, 2025	51.28	52.26	51.05	52.25	52.25	1.38%	184,659
Jan 23, 2025	52.33	52.64	51.31	51.54	51.54	-2.66%	118,074
Jan 22, 2025	52.67	53.28	52.64	52.95	52.95	0.21%	103,784
Jan 21, 2025	52.16	53.01	52.03	52.84	52.84	2.32%	83,571
Jan 17, 2025	52.17	52.17	51.24	51.64	51.64	0.49%	77,486
Jan 16, 2025	51.63	52.08	51.38	51.39	51.39	-0.43%	80,408
Jan 15, 2025	51.94	52.19	51.14	51.61	51.61	1.73%	99,503
Jan 14, 2025	50.40	51.15	50.07	50.73	50.73	2.05%	123,184
Jan 13, 2025	49.15	50.01	49.15	49.71	49.71	-0.38%	128,943
Jan 10, 2025	50.46	50.92	49.78	49.90	49.90	-3.13%	163,774
Jan 8, 2025	51.46	51.78	50.90	51.51	51.51	-0.79%	125,500
Jan 7, 2025	52.47	53.15	51.62	51.92	51.92	-0.65%	105,410
Jan 6, 2025	52.52	53.48	52.09	52.26	52.26	-0.42%	125,592
Jan 3, 2025	52.41	52.60	51.98	52.48	52.48	1.14%	171,272
Jan 2, 2025	52.97	53.37	51.66	51.89	51.89	-1.59%	91,442
Dec 31, 2024	52.88	53.63	52.56	52.73	52.73	0.02%	108,727
Dec 30, 2024	52.88	53.14	52.00	52.72	52.72	-0.75%	69,539
Dec 27, 2024	53.56	54.12	52.64	53.12	53.12	-1.59%	66,114
Dec 26, 2024	53.20	54.11	53.20	53.98	53.94	1.05%	59,617
Dec 24, 2024	52.90	53.50	52.85	53.42	53.38	0.98%	42,273
Dec 23, 2024	52.20	53.14	52.20	52.90	52.86	1.34%	127,231
Dec 20, 2024	51.81	53.63	51.81	52.20	52.16	-1.19%	619,637
Dec 19, 2024	53.63	53.84	52.53	52.83	52.79	-0.21%	181,371
Dec 18, 2024	56.27	56.32	52.54	52.94	52.90	-4.90%	237,546
Dec 17, 2024	56.71	57.48	55.54	55.67	55.63	-2.25%	197,290
Dec 16, 2024	56.76	57.49	56.69	56.95	56.91	0.87%	170,240
Dec 13, 2024	56.22	56.61	55.64	56.46	56.42	0.27%	198,273
Dec 12, 2024	56.30	57.24	55.97	56.31	56.27	-0.64%	116,858
Dec 11, 2024	56.68	57.09	55.62	56.67	56.63	0.78%	116,412
Dec 10, 2024	55.95	56.79	55.00	56.23	56.19	1.08%	154,668
Dec 9, 2024	54.96	56.50	54.39	55.63	55.59	1.50%	151,328
Dec 6, 2024	54.47	54.85	54.17	54.81	54.77	0.90%	89,047
Dec 5, 2024	55.43	55.73	54.17	54.32	54.28	-2.13%	100,400
Dec 4, 2024	55.81	56.01	55.11	55.50	55.46	0.38%	117,054
Dec 3, 2024	56.13	56.60	55.25	55.29	55.25	-1.95%	117,794
Dec 2, 2024	55.15	56.42	54.34	56.39	56.35	2.70%	201,112
Nov 29, 2024	54.73	55.19	54.69	54.91	54.87	1.07%	80,948
Nov 27, 2024	54.64	55.07	53.87	54.33	54.29	-0.24%	95,044
Nov 26, 2024	55.34	55.34	54.25	54.46	54.42	-1.82%	186,187
Nov 25, 2024	54.80	56.76	54.80	55.47	55.43	2.17%	185,314
Nov 22, 2024	53.32	54.56	53.02	54.29	54.25	2.09%	175,437
Nov 21, 2024	53.17	53.94	52.56	53.18	53.14	0.82%	143,781
Nov 20, 2024	52.57	52.77	51.36	52.75	52.71	0.73%	118,440
Nov 19, 2024	53.23	53.35	52.02	52.37	52.33	-2.42%	155,715
Nov 18, 2024	53.48	53.93	53.24	53.67	53.63	0.96%	119,061
Nov 15, 2024	54.43	54.53	53.05	53.16	53.12	-1.66%	146,063
Nov 14, 2024	55.31	55.85	53.08	54.06	54.02	-2.79%	189,627
Nov 13, 2024	57.61	57.61	55.59	55.61	55.57	-2.93%	145,974
Nov 12, 2024	57.50	58.27	56.77	57.29	57.25	-1.00%	151,109
Nov 11, 2024	58.41	58.41	57.37	57.87	57.83	-0.17%	142,837
Nov 8, 2024	58.00	59.68	57.88	57.97	57.93	-1.29%	218,890
Nov 7, 2024	58.89	59.01	57.64	58.73	58.69	-0.41%	229,055
Nov 6, 2024	55.65	59.49	55.65	58.97	58.93	12.15%	227,480
Nov 5, 2024	51.40	52.64	51.25	52.58	52.54	2.06%	89,516
Nov 4, 2024	51.08	51.68	50.86	51.52	51.48	0.68%	139,354
Nov 1, 2024	49.54	51.21	49.54	51.17	51.13	3.39%	155,650
Oct 31, 2024	50.71	50.71	49.44	49.49	49.45	-2.54%	199,774
Oct 30, 2024	49.34	51.00	49.34	50.78	50.74	2.11%	213,569
Oct 29, 2024	48.23	50.18	48.17	49.73	49.69	2.45%	222,574
Oct 28, 2024	48.11	48.85	47.85	48.54	48.50	1.65%	158,507
Oct 25, 2024	47.62	48.20	47.61	47.75	47.71	0.70%	99,709
Oct 24, 2024	47.59	47.61	46.94	47.42	47.38	0.87%	112,256
Oct 23, 2024	47.04	47.20	46.49	47.01	46.98	-0.34%	119,211
Oct 22, 2024	47.00	47.43	46.65	47.17	47.14	-0.08%	57,900
Oct 21, 2024	48.30	48.34	47.08	47.21	47.17	-2.44%	131,608
Oct 18, 2024	49.62	49.62	48.36	48.39	48.35	-1.95%	81,760
Oct 17, 2024	49.43	49.55	49.13	49.35	49.31	0.35%	115,142
Oct 16, 2024	48.94	49.37	48.63	49.18	49.14	1.57%	155,110
Oct 15, 2024	48.50	49.23	48.40	48.42	48.38	-0.14%	144,547
Oct 14, 2024	48.16	48.81	48.16	48.49	48.45	0.50%	93,575
Oct 11, 2024	47.71	48.65	47.66	48.25	48.21	1.64%	158,128
Oct 10, 2024	48.30	48.30	47.44	47.47	47.43	-2.84%	120,242
Oct 9, 2024	48.12	49.20	47.98	48.86	48.82	1.73%	85,483
Oct 8, 2024	47.93	48.26	47.76	48.03	47.99	0.52%	83,672
Oct 7, 2024	47.65	48.08	47.51	47.78	47.74	-0.67%	93,436
Oct 4, 2024	48.19	48.19	47.59	48.10	48.06	1.54%	99,008
Oct 3, 2024	47.71	48.00	47.22	47.37	47.33	-1.64%	84,468
Oct 2, 2024	47.54	48.39	47.43	48.16	48.12	1.22%	69,578
Oct 1, 2024	48.47	48.47	47.06	47.58	47.54	-1.65%	114,410
Sep 30, 2024	48.21	48.61	47.96	48.38	48.34	-	97,872
Sep 27, 2024	48.74	49.20	48.15	48.38	48.34	0.23%	97,180