CTS Corporation (CTS)
NYSE: CTS · Real-Time Price · USD
48.27
+1.05 (2.22%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 47.72 | 48.04 | 46.97 | 47.22 | 47.22 | -1.73% | 85,335 |
| Sep 24, 2024 | 47.90 | 48.34 | 47.45 | 48.05 | 48.05 | 1.16% | 63,610 |
| Sep 23, 2024 | 48.18 | 48.38 | 47.48 | 47.50 | 47.50 | -1.02% | 100,963 |
| Sep 20, 2024 | 48.16 | 48.44 | 47.35 | 47.99 | 47.99 | -1.19% | 723,852 |
| Sep 19, 2024 | 48.66 | 48.66 | 47.48 | 48.57 | 48.57 | 3.27% | 132,369 |
| Sep 18, 2024 | 46.97 | 48.21 | 46.49 | 47.03 | 47.03 | 0.43% | 113,458 |
| Sep 17, 2024 | 47.23 | 47.74 | 46.69 | 46.83 | 46.83 | 0.67% | 109,983 |
| Sep 16, 2024 | 46.90 | 47.04 | 45.91 | 46.52 | 46.52 | -1.08% | 149,173 |
| Sep 13, 2024 | 46.39 | 47.27 | 46.29 | 47.03 | 47.03 | 2.78% | 97,244 |
| Sep 12, 2024 | 46.29 | 46.29 | 45.37 | 45.76 | 45.76 | -0.15% | 83,702 |
| Sep 11, 2024 | 44.56 | 46.08 | 43.85 | 45.83 | 45.83 | 1.96% | 269,692 |
| Sep 10, 2024 | 45.07 | 45.36 | 44.42 | 44.95 | 44.95 | 0.13% | 138,848 |
| Sep 9, 2024 | 45.11 | 45.47 | 44.64 | 44.89 | 44.89 | -0.86% | 153,663 |
| Sep 6, 2024 | 45.94 | 46.03 | 45.16 | 45.28 | 45.28 | -1.97% | 79,118 |
| Sep 5, 2024 | 46.44 | 46.86 | 46.05 | 46.19 | 46.19 | -0.84% | 99,775 |
| Sep 4, 2024 | 46.96 | 47.62 | 46.51 | 46.58 | 46.58 | -0.72% | 114,844 |
| Sep 3, 2024 | 48.54 | 48.75 | 46.71 | 46.92 | 46.92 | -4.73% | 151,891 |
| Aug 30, 2024 | 49.05 | 49.33 | 48.60 | 49.25 | 49.25 | 0.59% | 295,374 |
| Aug 29, 2024 | 48.72 | 49.45 | 48.32 | 48.96 | 48.96 | 1.56% | 112,769 |
| Aug 28, 2024 | 48.76 | 49.25 | 48.15 | 48.21 | 48.21 | -1.57% | 115,488 |
| Aug 27, 2024 | 49.44 | 49.44 | 48.72 | 48.98 | 48.98 | -1.13% | 113,840 |
| Aug 26, 2024 | 50.00 | 50.23 | 49.44 | 49.54 | 49.54 | -0.24% | 90,505 |
| Aug 23, 2024 | 48.34 | 50.00 | 48.17 | 49.66 | 49.66 | 3.87% | 111,864 |
| Aug 22, 2024 | 48.62 | 48.88 | 47.65 | 47.81 | 47.81 | -1.36% | 97,751 |
| Aug 21, 2024 | 48.12 | 48.51 | 47.78 | 48.47 | 48.47 | 1.89% | 83,370 |
| Aug 20, 2024 | 47.99 | 48.09 | 47.32 | 47.57 | 47.57 | -1.31% | 81,653 |
| Aug 19, 2024 | 47.58 | 48.23 | 47.45 | 48.20 | 48.20 | 1.43% | 105,779 |
| Aug 16, 2024 | 47.22 | 47.87 | 47.06 | 47.52 | 47.52 | 0.61% | 108,226 |
| Aug 15, 2024 | 46.92 | 47.75 | 46.81 | 47.23 | 47.23 | 3.28% | 74,067 |
| Aug 14, 2024 | 46.63 | 46.63 | 45.35 | 45.73 | 45.73 | -1.15% | 70,749 |
| Aug 13, 2024 | 45.74 | 46.35 | 45.24 | 46.26 | 46.26 | 2.64% | 100,973 |
| Aug 12, 2024 | 45.83 | 45.87 | 44.63 | 45.07 | 45.07 | -1.03% | 78,198 |
| Aug 9, 2024 | 45.74 | 45.74 | 44.90 | 45.54 | 45.54 | -0.39% | 101,836 |
| Aug 8, 2024 | 45.19 | 45.74 | 44.79 | 45.72 | 45.72 | 2.30% | 137,921 |
| Aug 7, 2024 | 45.97 | 46.22 | 44.33 | 44.69 | 44.69 | -1.24% | 168,613 |
| Aug 6, 2024 | 44.68 | 45.60 | 44.24 | 45.25 | 45.25 | 1.14% | 218,752 |
| Aug 5, 2024 | 43.88 | 44.74 | 43.11 | 44.74 | 44.74 | -2.80% | 191,111 |
| Aug 2, 2024 | 46.67 | 47.06 | 45.26 | 46.03 | 46.03 | -4.94% | 247,200 |
| Aug 1, 2024 | 48.86 | 48.95 | 47.61 | 48.42 | 48.42 | -0.94% | 415,614 |
| Jul 31, 2024 | 48.24 | 50.40 | 47.63 | 48.88 | 48.88 | 2.07% | 355,066 |
| Jul 30, 2024 | 48.52 | 49.99 | 47.10 | 47.89 | 47.89 | -7.37% | 259,983 |
| Jul 29, 2024 | 52.55 | 52.55 | 51.30 | 51.70 | 51.70 | -1.13% | 223,470 |
| Jul 26, 2024 | 52.80 | 53.01 | 51.71 | 52.29 | 52.29 | 0.71% | 304,930 |
| Jul 25, 2024 | 52.75 | 53.10 | 51.84 | 51.92 | 51.92 | -1.18% | 202,658 |
| Jul 24, 2024 | 53.45 | 54.67 | 52.32 | 52.54 | 52.54 | -2.21% | 209,549 |
| Jul 23, 2024 | 53.88 | 54.89 | 53.45 | 53.73 | 53.73 | -0.83% | 166,279 |
| Jul 22, 2024 | 53.09 | 54.24 | 52.26 | 54.18 | 54.18 | 3.00% | 112,495 |
| Jul 19, 2024 | 53.52 | 53.52 | 52.18 | 52.60 | 52.60 | -1.50% | 144,622 |
| Jul 18, 2024 | 53.49 | 54.07 | 52.73 | 53.40 | 53.40 | -0.48% | 121,722 |
| Jul 17, 2024 | 54.27 | 55.47 | 53.55 | 53.66 | 53.66 | -2.33% | 134,479 |
| Jul 16, 2024 | 53.35 | 55.16 | 52.80 | 54.94 | 54.94 | 4.21% | 202,920 |
| Jul 15, 2024 | 52.47 | 53.43 | 50.99 | 52.72 | 52.72 | 1.78% | 189,088 |
| Jul 12, 2024 | 52.56 | 53.18 | 51.79 | 51.80 | 51.80 | -0.19% | 191,070 |
| Jul 11, 2024 | 51.15 | 52.06 | 50.70 | 51.90 | 51.90 | 4.53% | 162,533 |
| Jul 10, 2024 | 49.10 | 49.85 | 48.73 | 49.65 | 49.65 | 2.10% | 107,558 |
| Jul 9, 2024 | 49.50 | 49.50 | 48.58 | 48.63 | 48.63 | -1.76% | 88,043 |
| Jul 8, 2024 | 49.77 | 50.36 | 49.37 | 49.50 | 49.50 | 0.39% | 87,545 |
| Jul 5, 2024 | 49.56 | 49.76 | 49.26 | 49.31 | 49.31 | -1.12% | 86,459 |
| Jul 3, 2024 | 49.65 | 50.01 | 49.05 | 49.87 | 49.87 | 1.18% | 53,941 |
| Jul 2, 2024 | 49.14 | 49.56 | 49.14 | 49.29 | 49.29 | 0.49% | 70,445 |
| Jul 1, 2024 | 50.70 | 51.01 | 48.99 | 49.05 | 49.05 | -3.12% | 100,801 |
| Jun 28, 2024 | 50.89 | 51.22 | 49.96 | 50.63 | 50.63 | 0.58% | 440,303 |
| Jun 27, 2024 | 50.44 | 50.64 | 50.02 | 50.34 | 50.30 | 0.34% | 93,607 |
| Jun 26, 2024 | 50.33 | 51.00 | 50.15 | 50.17 | 50.13 | -0.99% | 172,204 |
| Jun 25, 2024 | 50.51 | 51.04 | 50.05 | 50.67 | 50.63 | -0.10% | 106,856 |
| Jun 24, 2024 | 50.86 | 51.25 | 50.56 | 50.72 | 50.68 | -0.14% | 142,036 |
| Jun 21, 2024 | 50.84 | 51.14 | 50.30 | 50.79 | 50.75 | -0.37% | 562,840 |
| Jun 20, 2024 | 50.90 | 51.55 | 50.40 | 50.98 | 50.94 | 0.04% | 130,361 |
| Jun 18, 2024 | 50.89 | 51.36 | 50.62 | 50.96 | 50.92 | 0.18% | 110,988 |
| Jun 17, 2024 | 50.11 | 51.00 | 49.83 | 50.87 | 50.83 | 0.87% | 116,186 |
| Jun 14, 2024 | 50.91 | 51.20 | 50.03 | 50.43 | 50.39 | -2.38% | 121,660 |
| Jun 13, 2024 | 51.97 | 51.97 | 51.22 | 51.66 | 51.62 | -1.11% | 137,732 |
| Jun 12, 2024 | 52.90 | 53.51 | 52.05 | 52.24 | 52.20 | 1.24% | 173,328 |
| Jun 11, 2024 | 51.89 | 51.89 | 51.19 | 51.60 | 51.56 | -0.94% | 119,017 |
| Jun 10, 2024 | 52.08 | 52.10 | 51.41 | 52.09 | 52.05 | -1.04% | 124,853 |
| Jun 7, 2024 | 52.58 | 53.17 | 52.33 | 52.64 | 52.60 | -0.34% | 106,107 |
| Jun 6, 2024 | 54.35 | 54.35 | 52.54 | 52.82 | 52.78 | -3.47% | 136,800 |
| Jun 5, 2024 | 53.05 | 54.73 | 53.02 | 54.72 | 54.68 | 3.26% | 127,068 |
| Jun 4, 2024 | 53.56 | 53.94 | 52.97 | 52.99 | 52.95 | -1.27% | 139,458 |
| Jun 3, 2024 | 53.48 | 53.77 | 52.80 | 53.67 | 53.63 | 1.36% | 178,772 |
| May 31, 2024 | 53.57 | 54.07 | 52.70 | 52.95 | 52.91 | -0.97% | 166,171 |
| May 30, 2024 | 53.07 | 53.77 | 52.73 | 53.47 | 53.43 | 1.46% | 76,244 |
| May 29, 2024 | 52.76 | 53.63 | 52.67 | 52.70 | 52.66 | -1.72% | 121,709 |
| May 28, 2024 | 53.17 | 54.37 | 52.96 | 53.62 | 53.58 | 1.44% | 182,387 |
| May 24, 2024 | 52.39 | 53.00 | 52.33 | 52.86 | 52.82 | 1.07% | 101,363 |
| May 23, 2024 | 53.35 | 53.46 | 51.78 | 52.30 | 52.26 | -1.62% | 132,350 |
| May 22, 2024 | 54.13 | 54.33 | 52.91 | 53.16 | 53.12 | -1.79% | 177,599 |
| May 21, 2024 | 53.50 | 54.24 | 53.15 | 54.13 | 54.09 | 0.89% | 142,731 |
| May 20, 2024 | 52.50 | 53.86 | 52.43 | 53.65 | 53.61 | 2.09% | 280,362 |
| May 17, 2024 | 51.90 | 52.58 | 51.83 | 52.55 | 52.51 | 1.49% | 175,605 |
| May 16, 2024 | 51.90 | 51.90 | 51.34 | 51.78 | 51.74 | -0.40% | 90,126 |
| May 15, 2024 | 51.51 | 52.35 | 51.22 | 51.99 | 51.95 | 1.74% | 110,665 |
| May 14, 2024 | 52.28 | 52.28 | 51.05 | 51.10 | 51.06 | -0.58% | 89,413 |
| May 13, 2024 | 51.93 | 51.93 | 50.93 | 51.40 | 51.36 | -0.37% | 90,362 |
| May 10, 2024 | 51.63 | 51.87 | 51.13 | 51.59 | 51.55 | 0.02% | 116,454 |
| May 9, 2024 | 50.63 | 51.71 | 50.58 | 51.58 | 51.54 | 1.40% | 147,992 |
| May 8, 2024 | 49.90 | 50.90 | 49.74 | 50.87 | 50.83 | 1.09% | 129,395 |
| May 7, 2024 | 49.78 | 50.77 | 49.62 | 50.32 | 50.28 | 1.15% | 201,191 |
| May 6, 2024 | 49.90 | 50.45 | 49.63 | 49.75 | 49.71 | 0.32% | 182,329 |
| May 3, 2024 | 49.13 | 49.67 | 49.04 | 49.59 | 49.55 | 2.23% | 246,269 |