CTS Corporation (CTS)
NYSE: CTS · Real-Time Price · USD
41.41
-0.24 (-0.58%)
Jun 5, 2025, 4:00 PM - Market closed
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 |