CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	57.08	57.40	56.39	56.83	56.83	-0.33%	214,280
Sep 14, 2026	56.50	57.37	55.95	57.02	57.02	-1.43%	317,747
Sep 11, 2026	57.22	58.25	56.06	57.85	57.85	2.75%	158,846
Sep 10, 2026	56.23	56.59	55.04	56.30	56.30	0.29%	163,282
Sep 9, 2026	56.16	57.02	55.81	56.14	56.14	-1.04%	155,868
Sep 8, 2026	57.31	57.60	55.95	56.73	56.73	-0.79%	141,921
Sep 4, 2026	56.66	57.67	56.51	57.18	57.18	1.13%	120,490
Sep 3, 2026	56.88	57.32	55.59	56.54	56.54	-0.82%	204,114
Sep 2, 2026	56.75	58.03	56.39	57.01	57.01	1.37%	222,007
Sep 1, 2026	56.29	56.50	55.26	56.24	56.24	-0.41%	189,961
Aug 31, 2026	56.69	56.84	56.06	56.47	56.47	-0.18%	111,525
Aug 28, 2026	57.92	57.92	56.41	56.57	56.57	-1.91%	115,448
Aug 27, 2026	57.26	57.84	56.53	57.67	57.67	1.14%	159,209
Aug 26, 2026	56.97	57.54	56.52	57.02	57.02	0.58%	146,734
Aug 25, 2026	57.24	57.96	55.99	56.69	56.69	1.00%	99,824
Aug 24, 2026	57.41	57.41	55.92	56.13	56.13	-2.79%	99,014
Aug 21, 2026	58.18	58.42	57.11	57.74	57.74	-0.07%	249,501
Aug 20, 2026	57.22	58.01	57.12	57.78	57.78	-0.40%	165,395
Aug 19, 2026	60.55	60.55	57.92	58.01	58.01	-3.27%	188,756
Aug 18, 2026	62.37	62.37	59.91	59.97	59.97	-5.37%	139,262
Aug 17, 2026	63.45	63.99	62.90	63.37	63.37	-0.16%	106,973
Aug 14, 2026	62.48	64.23	62.40	63.47	63.47	1.44%	164,976
Aug 13, 2026	64.25	64.25	62.12	62.57	62.57	-1.65%	139,975
Aug 12, 2026	65.30	65.46	63.27	63.62	63.62	-0.81%	170,894
Aug 11, 2026	65.37	66.85	63.83	64.14	64.14	-0.73%	132,673
Aug 10, 2026	66.26	66.89	64.51	64.61	64.61	-2.45%	142,385
Aug 7, 2026	66.82	67.99	65.64	66.23	66.23	-0.05%	139,264
Aug 6, 2026	66.51	67.97	65.93	66.26	66.26	-0.78%	184,763
Aug 5, 2026	66.77	67.67	66.55	66.78	66.78	-0.71%	262,725
Aug 4, 2026	66.21	67.93	66.15	67.26	67.26	3.11%	227,109
Aug 3, 2026	64.12	65.80	63.72	65.23	65.23	1.73%	175,269
Jul 31, 2026	63.95	64.83	62.01	64.12	64.12	2.26%	222,097
Jul 30, 2026	63.46	64.07	61.56	62.70	62.70	1.90%	324,807
Jul 29, 2026	65.04	65.71	61.20	61.53	61.53	-5.08%	500,748
Jul 28, 2026	62.67	66.20	61.87	64.82	64.82	7.30%	503,619
Jul 27, 2026	60.30	60.87	58.56	60.41	60.41	0.70%	210,288
Jul 24, 2026	61.39	61.39	59.82	59.99	59.99	-1.53%	168,526
Jul 23, 2026	59.16	60.97	58.58	60.92	60.92	1.31%	154,749
Jul 22, 2026	61.36	61.36	60.09	60.13	60.13	-1.92%	154,730
Jul 21, 2026	60.13	61.70	60.00	61.31	61.31	3.56%	186,940
Jul 20, 2026	60.00	60.41	58.78	59.20	59.20	-0.34%	149,466
Jul 17, 2026	57.74	59.81	57.00	59.40	59.40	-0.13%	205,042
Jul 16, 2026	58.60	59.89	58.37	59.48	59.48	0.15%	188,975
Jul 15, 2026	60.61	60.70	58.85	59.39	59.39	-1.10%	142,653
Jul 14, 2026	60.01	60.32	58.73	60.05	60.05	1.66%	175,766
Jul 13, 2026	59.48	60.31	58.72	59.07	59.07	-1.78%	324,406
Jul 10, 2026	60.30	61.21	59.95	60.14	60.14	-1.35%	190,897
Jul 9, 2026	60.05	61.49	60.05	60.96	60.96	3.22%	296,885
Jul 8, 2026	58.49	59.29	58.09	59.06	59.06	-0.15%	223,639
Jul 7, 2026	59.96	59.96	56.97	59.15	59.15	-1.97%	367,469