CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	41.52	41.83	41.16	41.41	41.41	-0.58%	104,986
Jun 4, 2025	41.69	42.24	41.47	41.65	41.65	-0.12%	134,018
Jun 3, 2025	40.54	41.79	40.54	41.70	41.70	3.09%	114,087
Jun 2, 2025	40.44	40.78	40.16	40.45	40.45	-0.59%	114,950
May 30, 2025	40.61	40.93	40.03	40.69	40.69	-0.27%	163,670
May 29, 2025	40.59	40.88	40.13	40.80	40.80	1.19%	137,961
May 28, 2025	41.15	41.20	40.23	40.32	40.32	-1.97%	109,629
May 27, 2025	40.27	41.18	40.15	41.13	41.13	3.68%	158,335
May 23, 2025	39.31	40.06	39.31	39.67	39.67	-2.05%	173,040
May 22, 2025	40.86	41.02	40.45	40.50	40.50	-1.22%	197,894
May 21, 2025	41.80	41.99	40.85	41.00	41.00	-2.77%	137,028
May 20, 2025	42.50	43.07	41.82	42.17	42.17	-1.19%	332,729
May 19, 2025	42.29	42.79	42.29	42.68	42.68	-1.25%	99,321
May 16, 2025	42.77	43.28	42.46	43.22	43.22	1.12%	138,115
May 15, 2025	42.77	43.30	42.39	42.74	42.74	-0.44%	145,438
May 14, 2025	43.30	43.64	42.83	42.93	42.93	-1.04%	147,555
May 13, 2025	42.63	43.53	42.63	43.38	43.38	2.29%	124,322
May 12, 2025	41.79	42.60	41.70	42.41	42.41	6.26%	293,950
May 9, 2025	40.06	40.48	39.87	39.91	39.91	-0.27%	166,412
May 8, 2025	39.53	40.51	39.20	40.02	40.02	2.12%	133,440
May 7, 2025	39.22	39.50	38.72	39.19	39.19	0.80%	141,217
May 6, 2025	38.58	39.42	38.12	38.88	38.88	-0.36%	150,937
May 5, 2025	39.18	39.62	38.99	39.02	39.02	-1.98%	185,159
May 2, 2025	39.17	40.55	39.08	39.81	39.81	2.84%	196,445
May 1, 2025	38.85	39.58	38.28	38.71	38.71	1.65%	270,869
Apr 30, 2025	38.66	39.09	36.96	38.08	38.08	-4.54%	285,392
Apr 29, 2025	39.39	40.05	39.39	39.89	39.89	0.23%	258,329
Apr 28, 2025	39.96	40.69	39.45	39.80	39.80	-0.75%	133,679
Apr 25, 2025	39.85	40.15	39.39	40.10	40.10	-0.20%	112,589
Apr 24, 2025	38.84	40.20	38.70	40.18	40.18	3.53%	136,051
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