CTS Corporation (CTS)
NYSE: CTS · Real-Time Price · USD
52.84
+1.20 (2.32%)
Jan 21, 2025, 4:00 PM EST - Market closed

CTS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202552.1653.0152.0352.8452.842.32%83,571
Jan 17, 202552.1752.1751.2451.6451.640.49%77,486
Jan 16, 202551.6352.0851.3851.3951.39-0.43%80,408
Jan 15, 202551.9452.1951.1451.6151.611.73%99,503
Jan 14, 202550.4051.1550.0750.7350.732.05%123,184
Jan 13, 202549.1550.0149.1549.7149.71-0.38%128,943
Jan 10, 202550.4650.9249.7849.9049.90-3.13%163,774
Jan 8, 202551.4651.7850.9051.5151.51-0.79%125,500
Jan 7, 202552.4753.1551.6251.9251.92-0.65%105,410
Jan 6, 202552.5253.4852.0952.2652.26-0.42%125,592
Jan 3, 202552.4152.6051.9852.4852.481.14%171,272
Jan 2, 202552.9753.3751.6651.8951.89-1.59%91,442
Dec 31, 202452.8853.6352.5652.7352.730.02%108,727
Dec 30, 202452.8853.1452.0052.7252.72-0.75%69,539
Dec 27, 202453.5654.1252.6453.1253.12-1.59%66,114
Dec 26, 202453.2054.1153.2053.9853.941.05%59,617
Dec 24, 202452.9053.5052.8553.4253.380.98%42,273
Dec 23, 202452.2053.1452.2052.9052.861.34%127,231
Dec 20, 202451.8153.6351.8152.2052.16-1.19%619,637
Dec 19, 202453.6353.8452.5352.8352.79-0.21%181,371
Dec 18, 202456.2756.3252.5452.9452.90-4.90%237,546
Dec 17, 202456.7157.4855.5455.6755.63-2.25%197,290
Dec 16, 202456.7657.4956.6956.9556.910.87%170,240
Dec 13, 202456.2256.6155.6456.4656.420.27%198,273
Dec 12, 202456.3057.2455.9756.3156.27-0.64%116,858
Dec 11, 202456.6857.0955.6256.6756.630.78%116,412
Dec 10, 202455.9556.7955.0056.2356.191.08%154,668
Dec 9, 202454.9656.5054.3955.6355.591.50%151,328
Dec 6, 202454.4754.8554.1754.8154.770.90%89,047
Dec 5, 202455.4355.7354.1754.3254.28-2.13%100,400
Dec 4, 202455.8156.0155.1155.5055.460.38%117,054
Dec 3, 202456.1356.6055.2555.2955.25-1.95%117,794
Dec 2, 202455.1556.4254.3456.3956.352.70%201,112
Nov 29, 202454.7355.1954.6954.9154.871.07%80,948
Nov 27, 202454.6455.0753.8754.3354.29-0.24%95,044
Nov 26, 202455.3455.3454.2554.4654.42-1.82%186,187
Nov 25, 202454.8056.7654.8055.4755.432.17%185,314
Nov 22, 202453.3254.5653.0254.2954.252.09%175,437
Nov 21, 202453.1753.9452.5653.1853.140.82%143,781
Nov 20, 202452.5752.7751.3652.7552.710.73%118,440
Nov 19, 202453.2353.3552.0252.3752.33-2.42%155,715
Nov 18, 202453.4853.9353.2453.6753.630.96%119,061
Nov 15, 202454.4354.5353.0553.1653.12-1.66%146,063
Nov 14, 202455.3155.8553.0854.0654.02-2.79%189,627
Nov 13, 202457.6157.6155.5955.6155.57-2.93%145,974
Nov 12, 202457.5058.2756.7757.2957.25-1.00%151,109
Nov 11, 202458.4158.4157.3757.8757.83-0.17%142,837
Nov 8, 202458.0059.6857.8857.9757.93-1.29%218,890
Nov 7, 202458.8959.0157.6458.7358.69-0.41%229,055
Nov 6, 202455.6559.4955.6558.9758.9312.15%227,480
Nov 5, 202451.4052.6451.2552.5852.542.06%89,516
Nov 4, 202451.0851.6850.8651.5251.480.68%139,354
Nov 1, 202449.5451.2149.5451.1751.133.39%155,650
Oct 31, 202450.7150.7149.4449.4949.45-2.54%199,774
Oct 30, 202449.3451.0049.3450.7850.742.11%213,569
Oct 29, 202448.2350.1848.1749.7349.692.45%222,574
Oct 28, 202448.1148.8547.8548.5448.501.65%158,507
Oct 25, 202447.6248.2047.6147.7547.710.70%99,709
Oct 24, 202447.5947.6146.9447.4247.380.87%112,256
Oct 23, 202447.0447.2046.4947.0146.98-0.34%119,211
Oct 22, 202447.0047.4346.6547.1747.14-0.08%57,900
Oct 21, 202448.3048.3447.0847.2147.17-2.44%131,608
Oct 18, 202449.6249.6248.3648.3948.35-1.95%81,760
Oct 17, 202449.4349.5549.1349.3549.310.35%115,142
Oct 16, 202448.9449.3748.6349.1849.141.57%155,110
Oct 15, 202448.5049.2348.4048.4248.38-0.14%144,547
Oct 14, 202448.1648.8148.1648.4948.450.50%93,575
Oct 11, 202447.7148.6547.6648.2548.211.64%158,128
Oct 10, 202448.3048.3047.4447.4747.43-2.84%120,242
Oct 9, 202448.1249.2047.9848.8648.821.73%85,483
Oct 8, 202447.9348.2647.7648.0347.990.52%83,672
Oct 7, 202447.6548.0847.5147.7847.74-0.67%93,436
Oct 4, 202448.1948.1947.5948.1048.061.54%99,008
Oct 3, 202447.7148.0047.2247.3747.33-1.64%84,468
Oct 2, 202447.5448.3947.4348.1648.121.22%69,578
Oct 1, 202448.4748.4747.0647.5847.54-1.65%114,410
Sep 30, 202448.2148.6147.9648.3848.34-97,872
Sep 27, 202448.7449.2048.1548.3848.340.23%97,180
Sep 26, 202448.1148.6047.7348.2748.192.22%94,567
Sep 25, 202447.7248.0446.9747.2247.15-1.73%85,335
Sep 24, 202447.9048.3447.4548.0547.971.16%63,610
Sep 23, 202448.1848.3847.4847.5047.43-1.02%100,963
Sep 20, 202448.1648.4447.3547.9947.91-1.19%723,852
Sep 19, 202448.6648.6647.4848.5748.493.27%132,369
Sep 18, 202446.9748.2146.4947.0346.960.43%113,458
Sep 17, 202447.2347.7446.6946.8346.760.67%109,983
Sep 16, 202446.9047.0445.9146.5246.45-1.08%149,173
Sep 13, 202446.3947.2746.2947.0346.962.78%97,244
Sep 12, 202446.2946.2945.3745.7645.69-0.15%83,702
Sep 11, 202444.5646.0843.8545.8345.761.96%269,692
Sep 10, 202445.0745.3644.4244.9544.880.13%138,848
Sep 9, 202445.1145.4744.6444.8944.82-0.86%153,663
Sep 6, 202445.9446.0345.1645.2845.21-1.97%79,118
Sep 5, 202446.4446.8646.0546.1946.12-0.84%99,775
Sep 4, 202446.9647.6246.5146.5846.51-0.72%114,844
Sep 3, 202448.5448.7546.7146.9246.85-4.73%151,891
Aug 30, 202449.0549.3348.6049.2549.170.59%295,374
Aug 29, 202448.7249.4548.3248.9648.881.56%112,769
Aug 28, 202448.7649.2548.1548.2148.13-1.57%115,488
Aug 27, 202449.4449.4448.7248.9848.90-1.13%113,840