CTS Corporation - CTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2025	43.3	43.82	43.78	43.88	43.15	157,100
March 21, 2025	42.36	42.37	42.33	42.7	41.8	319,900
March 20, 2025	42.73	42.95	42.91	43.54	42.71	134,600
March 19, 2025	42.73	43.35	43.31	43.62	42.72	103,300
March 18, 2025	42.61	42.6	42.56	42.84	42.15	122,000
March 17, 2025	42.11	42.92	42.88	43.1	42.11	106,200
March 14, 2025	41.87	42.45	42.41	42.5	41.51	126,839
March 13, 2025	42.27	41.45	41.41	42.62	41.23	150,000
March 12, 2025	42.96	42.49	42.49	43.07	42.37	124,686
March 11, 2025	43.08	42.68	42.68	43.36	42.38	185,373
March 10, 2025	43.42	43.02	43.02	43.52	42.57	200,149
March 07, 2025	43.07	43.88	43.88	44.25	43.07	207,748
March 06, 2025	42.8	43.26	43.26	43.54	42.76	180,800
March 05, 2025	42.67	43.37	43.37	43.4	42.29	138,700
March 04, 2025	42.45	42.37	42.37	42.93	41.9	145,400
March 03, 2025	44.76	42.83	42.83	45.11	42.48	148,738
February 28, 2025	44.06	44.66	44.66	44.67	43.93	177,846
February 27, 2025	45.05	44.31	44.31	45.11	44.13	105,900
February 26, 2025	45.3	45.24	45.24	45.71	44.88	119,216
February 25, 2025	44.94	45.21	45.21	45.32	44.76	161,139
February 24, 2025	46	45.07	45.07	46	45	154,733
February 21, 2025	47	45.8	45.8	47.05	45.28	142,774
February 20, 2025	46.06	46.41	46.41	46.45	45.69	108,151
February 19, 2025	46.29	46.17	46.17	46.77	46.05	133,006
February 18, 2025	46.18	46.69	46.69	46.8	45.9	117,036
February 14, 2025	46.4	46.23	46.23	46.67	45.92	110,447
February 13, 2025	46.01	46.5	46.5	46.52	45.62	99,800
February 12, 2025	45.6	45.71	45.71	46.1	45.2	119,800
February 11, 2025	46.28	46.41	46.41	47.22	46.16	117,770
February 10, 2025	46.62	46.55	46.55	47.29	46.02	224,900
February 07, 2025	47.53	46.47	46.47	47.53	46.01	163,500
February 06, 2025	48.05	47.58	47.58	48.18	46.6	283,747
February 05, 2025	47.07	47.96	47.96	48.6	46.99	195,401
February 04, 2025	45.84	47.07	47.07	48.24	44	221,900
February 03, 2025	49.88	49.27	49.27	50.37	49.09	186,008
January 31, 2025	51.23	51.09	51.09	52.07	50.57	130,400
January 30, 2025	51.83	51.23	51.23	52.39	50.82	98,308

CTS Corporation (CTS) NYSE