CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	46.62	47.29	46.02	46.55	46.51	0.17%	224,864
Feb 7, 2025	47.53	47.53	46.01	46.47	46.43	-2.33%	163,451
Feb 6, 2025	48.05	48.18	46.60	47.58	47.54	-0.79%	283,747
Feb 5, 2025	47.07	48.60	46.99	47.96	47.92	1.89%	195,401
Feb 4, 2025	45.84	48.24	44.00	47.07	47.03	-4.47%	221,897
Feb 3, 2025	49.88	50.37	49.09	49.27	49.22	-3.56%	186,008
Jan 31, 2025	51.23	52.07	50.57	51.09	51.04	-0.27%	130,380
Jan 30, 2025	51.83	52.39	50.82	51.23	51.18	0.29%	98,308
Jan 29, 2025	51.36	51.75	50.65	51.08	51.03	-0.47%	100,463
Jan 28, 2025	51.37	52.13	50.93	51.32	51.27	0.51%	178,620
Jan 27, 2025	51.36	51.54	49.68	51.06	51.01	-2.28%	282,024
Jan 24, 2025	51.28	52.26	51.05	52.25	52.20	1.38%	184,659
Jan 23, 2025	52.33	52.64	51.31	51.54	51.49	-2.66%	118,074
Jan 22, 2025	52.67	53.28	52.64	52.95	52.90	0.21%	103,784
Jan 21, 2025	52.16	53.01	52.03	52.84	52.79	2.32%	83,571
Jan 17, 2025	52.17	52.17	51.24	51.64	51.59	0.49%	77,486
Jan 16, 2025	51.63	52.08	51.38	51.39	51.34	-0.43%	80,408