CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	51.08	51.68	50.86	51.52	51.52	0.68%	139,354
Nov 1, 2024	49.54	51.21	49.54	51.17	51.17	3.39%	155,650
Oct 31, 2024	50.71	50.71	49.44	49.49	49.49	-2.54%	199,774
Oct 30, 2024	49.34	51.00	49.34	50.78	50.78	2.11%	213,569
Oct 29, 2024	48.23	50.18	48.17	49.73	49.73	2.45%	222,574
Oct 28, 2024	48.11	48.85	47.85	48.54	48.54	1.65%	158,507
Oct 25, 2024	47.62	48.20	47.61	47.75	47.75	0.70%	99,709
Oct 24, 2024	47.59	47.61	46.94	47.42	47.42	0.87%	112,256
Oct 23, 2024	47.04	47.20	46.49	47.01	47.01	-0.34%	119,211
Oct 22, 2024	47.00	47.43	46.65	47.17	47.17	-0.08%	57,900
Oct 21, 2024	48.30	48.34	47.08	47.21	47.21	-2.44%	131,608
Oct 18, 2024	49.62	49.62	48.36	48.39	48.39	-1.95%	81,760
Oct 17, 2024	49.43	49.55	49.13	49.35	49.35	0.35%	115,142
Oct 16, 2024	48.94	49.37	48.63	49.18	49.18	1.57%	155,110
Oct 15, 2024	48.50	49.23	48.40	48.42	48.42	-0.14%	144,547
Oct 14, 2024	48.16	48.81	48.16	48.49	48.49	0.50%	93,575
Oct 11, 2024	47.71	48.65	47.66	48.25	48.25	1.64%	158,128
Oct 10, 2024	48.30	48.30	47.44	47.47	47.47	-2.84%	120,242
Oct 9, 2024	48.12	49.20	47.98	48.86	48.86	1.73%	85,483
Oct 8, 2024	47.93	48.26	47.76	48.03	48.03	0.52%	83,672
Oct 7, 2024	47.65	48.08	47.51	47.78	47.78	-0.67%	93,436
Oct 4, 2024	48.19	48.19	47.59	48.10	48.10	1.54%	99,008
Oct 3, 2024	47.71	48.00	47.22	47.37	47.37	-1.64%	84,468
Oct 2, 2024	47.54	48.39	47.43	48.16	48.16	1.22%	69,578
Oct 1, 2024	48.47	48.47	47.06	47.58	47.58	-1.65%	114,410
Sep 30, 2024	48.21	48.61	47.96	48.38	48.38	-	97,872
Sep 27, 2024	48.74	49.20	48.15	48.38	48.38	0.23%	97,180
Sep 26, 2024	48.11	48.60	47.73	48.27	48.23	2.22%	94,567
Sep 25, 2024	47.72	48.04	46.97	47.22	47.18	-1.73%	85,335
Sep 24, 2024	47.90	48.34	47.45	48.05	48.01	1.16%	63,610
Sep 23, 2024	48.18	48.38	47.48	47.50	47.46	-1.02%	100,963
Sep 20, 2024	48.16	48.44	47.35	47.99	47.95	-1.19%	723,852
Sep 19, 2024	48.66	48.66	47.48	48.57	48.53	3.27%	132,369
Sep 18, 2024	46.97	48.21	46.49	47.03	46.99	0.43%	113,458
Sep 17, 2024	47.23	47.74	46.69	46.83	46.79	0.67%	109,983
Sep 16, 2024	46.90	47.04	45.91	46.52	46.48	-1.08%	149,173
Sep 13, 2024	46.39	47.27	46.29	47.03	46.99	2.78%	97,244
Sep 12, 2024	46.29	46.29	45.37	45.76	45.72	-0.15%	83,702
Sep 11, 2024	44.56	46.08	43.85	45.83	45.79	1.96%	269,692
Sep 10, 2024	45.07	45.36	44.42	44.95	44.91	0.13%	138,848
Sep 9, 2024	45.11	45.47	44.64	44.89	44.85	-0.86%	153,663
Sep 6, 2024	45.94	46.03	45.16	45.28	45.24	-1.97%	79,118
Sep 5, 2024	46.44	46.86	46.05	46.19	46.15	-0.84%	99,775
Sep 4, 2024	46.96	47.62	46.51	46.58	46.54	-0.72%	114,844
Sep 3, 2024	48.54	48.75	46.71	46.92	46.88	-4.73%	151,891
Aug 30, 2024	49.05	49.33	48.60	49.25	49.21	0.59%	295,374
Aug 29, 2024	48.72	49.45	48.32	48.96	48.92	1.56%	112,769
Aug 28, 2024	48.76	49.25	48.15	48.21	48.17	-1.57%	115,488
Aug 27, 2024	49.44	49.44	48.72	48.98	48.94	-1.13%	113,840
Aug 26, 2024	50.00	50.23	49.44	49.54	49.50	-0.24%	90,505
Aug 23, 2024	48.34	50.00	48.17	49.66	49.62	3.87%	111,864
Aug 22, 2024	48.62	48.88	47.65	47.81	47.77	-1.36%	97,751
Aug 21, 2024	48.12	48.51	47.78	48.47	48.43	1.89%	83,370
Aug 20, 2024	47.99	48.09	47.32	47.57	47.53	-1.31%	81,653
Aug 19, 2024	47.58	48.23	47.45	48.20	48.16	1.43%	105,779
Aug 16, 2024	47.22	47.87	47.06	47.52	47.48	0.61%	108,226
Aug 15, 2024	46.92	47.75	46.81	47.23	47.19	3.28%	74,067
Aug 14, 2024	46.63	46.63	45.35	45.73	45.69	-1.15%	70,749
Aug 13, 2024	45.74	46.35	45.24	46.26	46.22	2.64%	100,973
Aug 12, 2024	45.83	45.87	44.63	45.07	45.03	-1.03%	78,198
Aug 9, 2024	45.74	45.74	44.90	45.54	45.50	-0.39%	101,836
Aug 8, 2024	45.19	45.74	44.79	45.72	45.68	2.30%	137,921
Aug 7, 2024	45.97	46.22	44.33	44.69	44.65	-1.24%	168,613
Aug 6, 2024	44.68	45.60	44.24	45.25	45.21	1.14%	218,752
Aug 5, 2024	43.88	44.74	43.11	44.74	44.70	-2.80%	191,111
Aug 2, 2024	46.67	47.06	45.26	46.03	45.99	-4.94%	247,200
Aug 1, 2024	48.86	48.95	47.61	48.42	48.38	-0.94%	415,614
Jul 31, 2024	48.24	50.40	47.63	48.88	48.84	2.07%	355,066
Jul 30, 2024	48.52	49.99	47.10	47.89	47.85	-7.37%	259,983
Jul 29, 2024	52.55	52.55	51.30	51.70	51.66	-1.13%	223,470
Jul 26, 2024	52.80	53.01	51.71	52.29	52.25	0.71%	304,930
Jul 25, 2024	52.75	53.10	51.84	51.92	51.88	-1.18%	202,658
Jul 24, 2024	53.45	54.67	52.32	52.54	52.50	-2.21%	209,549
Jul 23, 2024	53.88	54.89	53.45	53.73	53.69	-0.83%	166,279
Jul 22, 2024	53.09	54.24	52.26	54.18	54.14	3.00%	112,495
Jul 19, 2024	53.52	53.52	52.18	52.60	52.56	-1.50%	144,622
Jul 18, 2024	53.49	54.07	52.73	53.40	53.36	-0.48%	121,722
Jul 17, 2024	54.27	55.47	53.55	53.66	53.62	-2.33%	134,479
Jul 16, 2024	53.35	55.16	52.80	54.94	54.90	4.21%	202,920
Jul 15, 2024	52.47	53.43	50.99	52.72	52.68	1.78%	189,088
Jul 12, 2024	52.56	53.18	51.79	51.80	51.76	-0.19%	191,070
Jul 11, 2024	51.15	52.06	50.70	51.90	51.86	4.53%	162,533
Jul 10, 2024	49.10	49.85	48.73	49.65	49.61	2.10%	107,558
Jul 9, 2024	49.50	49.50	48.58	48.63	48.59	-1.76%	88,043
Jul 8, 2024	49.77	50.36	49.37	49.50	49.46	0.39%	87,545
Jul 5, 2024	49.56	49.76	49.26	49.31	49.27	-1.12%	86,459
Jul 3, 2024	49.65	50.01	49.05	49.87	49.83	1.18%	53,941
Jul 2, 2024	49.14	49.56	49.14	49.29	49.25	0.49%	70,445
Jul 1, 2024	50.70	51.01	48.99	49.05	49.01	-3.12%	100,801
Jun 28, 2024	50.89	51.22	49.96	50.63	50.59	0.58%	440,303
Jun 27, 2024	50.44	50.64	50.02	50.34	50.26	0.34%	93,607
Jun 26, 2024	50.33	51.00	50.15	50.17	50.09	-0.99%	172,204
Jun 25, 2024	50.51	51.04	50.05	50.67	50.59	-0.10%	106,856
Jun 24, 2024	50.86	51.25	50.56	50.72	50.64	-0.14%	142,036
Jun 21, 2024	50.84	51.14	50.30	50.79	50.71	-0.37%	562,840
Jun 20, 2024	50.90	51.55	50.40	50.98	50.90	0.04%	130,361
Jun 18, 2024	50.89	51.36	50.62	50.96	50.88	0.18%	110,988
Jun 17, 2024	50.11	51.00	49.83	50.87	50.79	0.87%	116,186
Jun 14, 2024	50.91	51.20	50.03	50.43	50.35	-2.38%	121,660
Jun 13, 2024	51.97	51.97	51.22	51.66	51.58	-1.11%	137,732