CTS Corporation (CTS)
NYSE: CTS · Real-Time Price · USD
52.84
+1.20 (2.32%)
Jan 21, 2025, 4:00 PM EST - Market closed
CTS Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 52.16 | 53.01 | 52.03 | 52.84 | 52.84 | 2.32% | 83,571 |
Jan 17, 2025 | 52.17 | 52.17 | 51.24 | 51.64 | 51.64 | 0.49% | 77,486 |
Jan 16, 2025 | 51.63 | 52.08 | 51.38 | 51.39 | 51.39 | -0.43% | 80,408 |
Jan 15, 2025 | 51.94 | 52.19 | 51.14 | 51.61 | 51.61 | 1.73% | 99,503 |
Jan 14, 2025 | 50.40 | 51.15 | 50.07 | 50.73 | 50.73 | 2.05% | 123,184 |
Jan 13, 2025 | 49.15 | 50.01 | 49.15 | 49.71 | 49.71 | -0.38% | 128,943 |
Jan 10, 2025 | 50.46 | 50.92 | 49.78 | 49.90 | 49.90 | -3.13% | 163,774 |
Jan 8, 2025 | 51.46 | 51.78 | 50.90 | 51.51 | 51.51 | -0.79% | 125,500 |
Jan 7, 2025 | 52.47 | 53.15 | 51.62 | 51.92 | 51.92 | -0.65% | 105,410 |
Jan 6, 2025 | 52.52 | 53.48 | 52.09 | 52.26 | 52.26 | -0.42% | 125,592 |
Jan 3, 2025 | 52.41 | 52.60 | 51.98 | 52.48 | 52.48 | 1.14% | 171,272 |
Jan 2, 2025 | 52.97 | 53.37 | 51.66 | 51.89 | 51.89 | -1.59% | 91,442 |
Dec 31, 2024 | 52.88 | 53.63 | 52.56 | 52.73 | 52.73 | 0.02% | 108,727 |
Dec 30, 2024 | 52.88 | 53.14 | 52.00 | 52.72 | 52.72 | -0.75% | 69,539 |
Dec 27, 2024 | 53.56 | 54.12 | 52.64 | 53.12 | 53.12 | -1.59% | 66,114 |
Dec 26, 2024 | 53.20 | 54.11 | 53.20 | 53.98 | 53.94 | 1.05% | 59,617 |
Dec 24, 2024 | 52.90 | 53.50 | 52.85 | 53.42 | 53.38 | 0.98% | 42,273 |
Dec 23, 2024 | 52.20 | 53.14 | 52.20 | 52.90 | 52.86 | 1.34% | 127,231 |
Dec 20, 2024 | 51.81 | 53.63 | 51.81 | 52.20 | 52.16 | -1.19% | 619,637 |
Dec 19, 2024 | 53.63 | 53.84 | 52.53 | 52.83 | 52.79 | -0.21% | 181,371 |
Dec 18, 2024 | 56.27 | 56.32 | 52.54 | 52.94 | 52.90 | -4.90% | 237,546 |
Dec 17, 2024 | 56.71 | 57.48 | 55.54 | 55.67 | 55.63 | -2.25% | 197,290 |
Dec 16, 2024 | 56.76 | 57.49 | 56.69 | 56.95 | 56.91 | 0.87% | 170,240 |
Dec 13, 2024 | 56.22 | 56.61 | 55.64 | 56.46 | 56.42 | 0.27% | 198,273 |
Dec 12, 2024 | 56.30 | 57.24 | 55.97 | 56.31 | 56.27 | -0.64% | 116,858 |
Dec 11, 2024 | 56.68 | 57.09 | 55.62 | 56.67 | 56.63 | 0.78% | 116,412 |
Dec 10, 2024 | 55.95 | 56.79 | 55.00 | 56.23 | 56.19 | 1.08% | 154,668 |
Dec 9, 2024 | 54.96 | 56.50 | 54.39 | 55.63 | 55.59 | 1.50% | 151,328 |
Dec 6, 2024 | 54.47 | 54.85 | 54.17 | 54.81 | 54.77 | 0.90% | 89,047 |
Dec 5, 2024 | 55.43 | 55.73 | 54.17 | 54.32 | 54.28 | -2.13% | 100,400 |
Dec 4, 2024 | 55.81 | 56.01 | 55.11 | 55.50 | 55.46 | 0.38% | 117,054 |
Dec 3, 2024 | 56.13 | 56.60 | 55.25 | 55.29 | 55.25 | -1.95% | 117,794 |
Dec 2, 2024 | 55.15 | 56.42 | 54.34 | 56.39 | 56.35 | 2.70% | 201,112 |
Nov 29, 2024 | 54.73 | 55.19 | 54.69 | 54.91 | 54.87 | 1.07% | 80,948 |
Nov 27, 2024 | 54.64 | 55.07 | 53.87 | 54.33 | 54.29 | -0.24% | 95,044 |
Nov 26, 2024 | 55.34 | 55.34 | 54.25 | 54.46 | 54.42 | -1.82% | 186,187 |
Nov 25, 2024 | 54.80 | 56.76 | 54.80 | 55.47 | 55.43 | 2.17% | 185,314 |
Nov 22, 2024 | 53.32 | 54.56 | 53.02 | 54.29 | 54.25 | 2.09% | 175,437 |
Nov 21, 2024 | 53.17 | 53.94 | 52.56 | 53.18 | 53.14 | 0.82% | 143,781 |
Nov 20, 2024 | 52.57 | 52.77 | 51.36 | 52.75 | 52.71 | 0.73% | 118,440 |
Nov 19, 2024 | 53.23 | 53.35 | 52.02 | 52.37 | 52.33 | -2.42% | 155,715 |
Nov 18, 2024 | 53.48 | 53.93 | 53.24 | 53.67 | 53.63 | 0.96% | 119,061 |
Nov 15, 2024 | 54.43 | 54.53 | 53.05 | 53.16 | 53.12 | -1.66% | 146,063 |
Nov 14, 2024 | 55.31 | 55.85 | 53.08 | 54.06 | 54.02 | -2.79% | 189,627 |
Nov 13, 2024 | 57.61 | 57.61 | 55.59 | 55.61 | 55.57 | -2.93% | 145,974 |
Nov 12, 2024 | 57.50 | 58.27 | 56.77 | 57.29 | 57.25 | -1.00% | 151,109 |
Nov 11, 2024 | 58.41 | 58.41 | 57.37 | 57.87 | 57.83 | -0.17% | 142,837 |
Nov 8, 2024 | 58.00 | 59.68 | 57.88 | 57.97 | 57.93 | -1.29% | 218,890 |
Nov 7, 2024 | 58.89 | 59.01 | 57.64 | 58.73 | 58.69 | -0.41% | 229,055 |
Nov 6, 2024 | 55.65 | 59.49 | 55.65 | 58.97 | 58.93 | 12.15% | 227,480 |
Nov 5, 2024 | 51.40 | 52.64 | 51.25 | 52.58 | 52.54 | 2.06% | 89,516 |
Nov 4, 2024 | 51.08 | 51.68 | 50.86 | 51.52 | 51.48 | 0.68% | 139,354 |
Nov 1, 2024 | 49.54 | 51.21 | 49.54 | 51.17 | 51.13 | 3.39% | 155,650 |
Oct 31, 2024 | 50.71 | 50.71 | 49.44 | 49.49 | 49.45 | -2.54% | 199,774 |
Oct 30, 2024 | 49.34 | 51.00 | 49.34 | 50.78 | 50.74 | 2.11% | 213,569 |
Oct 29, 2024 | 48.23 | 50.18 | 48.17 | 49.73 | 49.69 | 2.45% | 222,574 |
Oct 28, 2024 | 48.11 | 48.85 | 47.85 | 48.54 | 48.50 | 1.65% | 158,507 |
Oct 25, 2024 | 47.62 | 48.20 | 47.61 | 47.75 | 47.71 | 0.70% | 99,709 |
Oct 24, 2024 | 47.59 | 47.61 | 46.94 | 47.42 | 47.38 | 0.87% | 112,256 |
Oct 23, 2024 | 47.04 | 47.20 | 46.49 | 47.01 | 46.98 | -0.34% | 119,211 |
Oct 22, 2024 | 47.00 | 47.43 | 46.65 | 47.17 | 47.14 | -0.08% | 57,900 |
Oct 21, 2024 | 48.30 | 48.34 | 47.08 | 47.21 | 47.17 | -2.44% | 131,608 |
Oct 18, 2024 | 49.62 | 49.62 | 48.36 | 48.39 | 48.35 | -1.95% | 81,760 |
Oct 17, 2024 | 49.43 | 49.55 | 49.13 | 49.35 | 49.31 | 0.35% | 115,142 |
Oct 16, 2024 | 48.94 | 49.37 | 48.63 | 49.18 | 49.14 | 1.57% | 155,110 |
Oct 15, 2024 | 48.50 | 49.23 | 48.40 | 48.42 | 48.38 | -0.14% | 144,547 |
Oct 14, 2024 | 48.16 | 48.81 | 48.16 | 48.49 | 48.45 | 0.50% | 93,575 |
Oct 11, 2024 | 47.71 | 48.65 | 47.66 | 48.25 | 48.21 | 1.64% | 158,128 |
Oct 10, 2024 | 48.30 | 48.30 | 47.44 | 47.47 | 47.43 | -2.84% | 120,242 |
Oct 9, 2024 | 48.12 | 49.20 | 47.98 | 48.86 | 48.82 | 1.73% | 85,483 |
Oct 8, 2024 | 47.93 | 48.26 | 47.76 | 48.03 | 47.99 | 0.52% | 83,672 |
Oct 7, 2024 | 47.65 | 48.08 | 47.51 | 47.78 | 47.74 | -0.67% | 93,436 |
Oct 4, 2024 | 48.19 | 48.19 | 47.59 | 48.10 | 48.06 | 1.54% | 99,008 |
Oct 3, 2024 | 47.71 | 48.00 | 47.22 | 47.37 | 47.33 | -1.64% | 84,468 |
Oct 2, 2024 | 47.54 | 48.39 | 47.43 | 48.16 | 48.12 | 1.22% | 69,578 |
Oct 1, 2024 | 48.47 | 48.47 | 47.06 | 47.58 | 47.54 | -1.65% | 114,410 |
Sep 30, 2024 | 48.21 | 48.61 | 47.96 | 48.38 | 48.34 | - | 97,872 |
Sep 27, 2024 | 48.74 | 49.20 | 48.15 | 48.38 | 48.34 | 0.23% | 97,180 |
Sep 26, 2024 | 48.11 | 48.60 | 47.73 | 48.27 | 48.19 | 2.22% | 94,567 |
Sep 25, 2024 | 47.72 | 48.04 | 46.97 | 47.22 | 47.15 | -1.73% | 85,335 |
Sep 24, 2024 | 47.90 | 48.34 | 47.45 | 48.05 | 47.97 | 1.16% | 63,610 |
Sep 23, 2024 | 48.18 | 48.38 | 47.48 | 47.50 | 47.43 | -1.02% | 100,963 |
Sep 20, 2024 | 48.16 | 48.44 | 47.35 | 47.99 | 47.91 | -1.19% | 723,852 |
Sep 19, 2024 | 48.66 | 48.66 | 47.48 | 48.57 | 48.49 | 3.27% | 132,369 |
Sep 18, 2024 | 46.97 | 48.21 | 46.49 | 47.03 | 46.96 | 0.43% | 113,458 |
Sep 17, 2024 | 47.23 | 47.74 | 46.69 | 46.83 | 46.76 | 0.67% | 109,983 |
Sep 16, 2024 | 46.90 | 47.04 | 45.91 | 46.52 | 46.45 | -1.08% | 149,173 |
Sep 13, 2024 | 46.39 | 47.27 | 46.29 | 47.03 | 46.96 | 2.78% | 97,244 |
Sep 12, 2024 | 46.29 | 46.29 | 45.37 | 45.76 | 45.69 | -0.15% | 83,702 |
Sep 11, 2024 | 44.56 | 46.08 | 43.85 | 45.83 | 45.76 | 1.96% | 269,692 |
Sep 10, 2024 | 45.07 | 45.36 | 44.42 | 44.95 | 44.88 | 0.13% | 138,848 |
Sep 9, 2024 | 45.11 | 45.47 | 44.64 | 44.89 | 44.82 | -0.86% | 153,663 |
Sep 6, 2024 | 45.94 | 46.03 | 45.16 | 45.28 | 45.21 | -1.97% | 79,118 |
Sep 5, 2024 | 46.44 | 46.86 | 46.05 | 46.19 | 46.12 | -0.84% | 99,775 |
Sep 4, 2024 | 46.96 | 47.62 | 46.51 | 46.58 | 46.51 | -0.72% | 114,844 |
Sep 3, 2024 | 48.54 | 48.75 | 46.71 | 46.92 | 46.85 | -4.73% | 151,891 |
Aug 30, 2024 | 49.05 | 49.33 | 48.60 | 49.25 | 49.17 | 0.59% | 295,374 |
Aug 29, 2024 | 48.72 | 49.45 | 48.32 | 48.96 | 48.88 | 1.56% | 112,769 |
Aug 28, 2024 | 48.76 | 49.25 | 48.15 | 48.21 | 48.13 | -1.57% | 115,488 |
Aug 27, 2024 | 49.44 | 49.44 | 48.72 | 48.98 | 48.90 | -1.13% | 113,840 |