CTS Corporation - CTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2025	41.44	41.38	41.38	42.09	41.36	82,023
June 17, 2025	41.51	41.48	41.48	42.19	41.34	159,014
June 16, 2025	41.63	41.85	41.85	41.95	41.34	147,333
June 13, 2025	41.72	41.17	41.17	42.1	41.06	116,527
June 12, 2025	42.27	42.55	42.55	42.64	41.98	142,800
June 11, 2025	43.4	42.68	42.68	43.41	42.62	155,446
June 10, 2025	43.15	43.26	43.26	43.54	42.9	117,039
June 09, 2025	42.17	42.94	42.94	43.13	42.14	138,331
June 06, 2025	42.37	41.86	41.85	42.7	41.63	71,773
June 05, 2025	41.52	41.41	41.41	41.83	41.16	105,000
June 04, 2025	41.69	41.65	41.65	42.23	41.47	134,015
June 03, 2025	40.54	41.7	41.7	41.79	40.54	114,100
June 02, 2025	40.44	40.45	40.45	40.78	40.16	115,000
May 30, 2025	40.61	40.69	40.69	40.93	40.03	163,700
May 29, 2025	40.59	40.8	40.8	40.88	40.13	138,000
May 28, 2025	41.15	40.32	40.32	41.2	40.23	109,629
May 27, 2025	40.27	41.13	41.13	41.18	40.15	158,335
May 23, 2025	39.31	39.67	39.67	40.06	39.31	173,040
May 22, 2025	40.86	40.5	40.5	41.02	40.45	197,900
May 21, 2025	41.8	41	41	41.99	40.85	137,028
May 20, 2025	42.5	42.17	42.17	43.07	41.82	332,729
May 19, 2025	42.29	42.68	42.68	42.79	42.29	99,321
May 16, 2025	42.77	43.22	43.22	43.28	42.46	138,115
May 15, 2025	42.77	42.74	42.74	43.3	42.39	145,438
May 14, 2025	43.3	42.93	42.93	43.64	42.83	147,555
May 13, 2025	42.63	43.38	43.38	43.53	42.63	124,322
May 12, 2025	41.79	42.41	42.41	42.6	41.7	294,000
May 09, 2025	40.06	39.91	39.91	40.48	39.87	166,412
May 08, 2025	39.53	40.02	40.02	40.51	39.2	133,440
May 07, 2025	39.22	39.19	39.19	39.5	38.72	141,217
May 06, 2025	38.58	38.88	38.88	39.42	38.12	150,937
May 05, 2025	39.18	39.02	39.02	39.62	38.99	185,200
May 02, 2025	39.17	39.81	39.81	40.55	39.08	196,445
May 01, 2025	38.85	38.71	38.71	39.58	38.28	270,900
April 30, 2025	38.66	38.08	38.08	39.09	36.96	285,400
April 29, 2025	39.39	39.89	39.89	40.05	39.39	258,329
April 28, 2025	39.96	39.8	39.8	40.69	39.45	133,700
April 25, 2025	39.85	40.1	40.1	40.15	39.39	112,589
April 24, 2025	38.84	40.18	40.18	40.2	38.7	136,100
April 23, 2025	38.81	38.81	38.81	40.15	38.74	195,040
April 22, 2025	37.67	38.05	38.05	38.24	37.34	175,335
April 21, 2025	36.96	37.35	37.35	37.37	36.64	196,106
April 17, 2025	36.76	37.58	37.58	37.9	36.65	200,183
April 16, 2025	36.93	36.79	36.79	37.21	36	194,947
April 15, 2025	37.14	37.34	37.34	37.53	36.83	251,000
April 14, 2025	37.59	37.1	37.1	37.77	36.48	266,900
April 11, 2025	37.22	37.13	37.13	37.64	36.1	208,286
April 10, 2025	37.28	37.15	37.15	38.01	36.42	225,736
April 09, 2025	34.69	38.39	38.39	38.76	34.69	453,500
April 08, 2025	36.88	34.96	34.96	37.13	34.7	350,947
April 07, 2025	34.79	35.9	35.9	37.65	34.59	433,840
April 04, 2025	35.56	36.05	36.05	36.16	34.02	356,300
April 03, 2025	39.65	37.38	37.38	39.93	37.17	277,795
April 02, 2025	40.54	41.78	41.78	41.78	40.54	250,713
April 01, 2025	41.23	41.09	41.09	41.84	40.86	196,013
March 31, 2025	41.39	41.55	41.55	42.01	41.24	263,640
March 28, 2025	42.8	42.16	42.16	43.06	41.56	112,814
March 27, 2025	43.36	43.04	43	43.54	42.59	106,700
March 26, 2025	43.98	43.36	43.32	43.98	42.98	102,700
March 25, 2025	43.61	43.67	43.63	44.08	43.32	134,621

CTS Corporation (CTS) NYSE