CTS Corporation - CTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	52.17	51.64	51.64	52.17	51.24	77,436
January 16, 2025	51.63	51.39	51.39	52.08	51.38	80,408
January 15, 2025	51.94	51.61	51.61	52.19	51.14	99,503
January 14, 2025	50.4	50.73	50.73	51.15	50.07	123,200
January 13, 2025	49.15	49.71	49.71	50.01	49.15	128,941
January 10, 2025	50.46	49.9	49.9	50.92	49.78	163,774
January 08, 2025	51.46	51.51	51.51	51.78	50.9	125,500
January 07, 2025	52.47	51.92	51.92	53.15	51.62	105,410
January 06, 2025	52.52	52.26	52.26	53.48	52.09	125,600
January 03, 2025	52.41	52.48	52.48	52.6	51.97	171,300
January 02, 2025	52.97	51.89	51.89	53.37	51.66	91,442
December 31, 2024	52.88	52.73	52.73	53.63	52.56	108,727
December 30, 2024	52.88	52.72	52.72	53.14	52	69,539
December 27, 2024	53.56	53.12	53.12	54.12	52.64	66,114
December 26, 2024	53.2	53.98	53.94	54.11	53.2	59,617
December 24, 2024	52.9	53.42	53.42	53.5	52.85	42,273
December 23, 2024	52.2	52.9	52.9	53.14	52.2	127,231
December 20, 2024	51.81	53.27	53.27	53.58	51.81	65,701
December 19, 2024	53.63	52.83	52.83	53.84	52.53	181,400
December 18, 2024	56.27	52.94	52.94	56.32	52.54	237,546
December 17, 2024	56.71	55.67	55.67	57.48	55.54	197,300
December 16, 2024	56.76	56.95	56.95	57.49	56.69	170,240
December 13, 2024	56.22	56.46	56.46	56.61	55.64	198,300
December 12, 2024	56.3	56.31	56.31	57.24	55.97	116,900
December 11, 2024	56.68	56.67	56.67	57.09	55.62	116,412
December 10, 2024	55.95	56.23	56.23	56.79	55	154,700
December 09, 2024	54.96	55.63	55.63	56.5	54.39	151,328
December 06, 2024	54.47	54.81	54.81	54.85	54.17	89,047
December 05, 2024	55.43	54.32	54.32	55.73	54.17	100,400
December 04, 2024	55.81	55.5	55.5	56.01	55.11	117,100
December 03, 2024	56.13	55.29	55.29	56.6	55.25	117,800
December 02, 2024	55.15	56.39	56.39	56.42	54.34	201,112
November 29, 2024	54.73	54.91	54.91	55.19	54.69	80,948
November 27, 2024	54.64	54.33	54.33	55.07	53.87	95,044
November 26, 2024	55.34	54.46	54.46	55.34	54.25	186,200
November 25, 2024	54.8	55.47	55.47	56.76	54.8	185,314
November 22, 2024	53.32	54.29	54.29	54.56	53.02	175,437
November 21, 2024	53.17	53.18	53.18	53.94	52.56	143,780
November 20, 2024	52.57	52.75	52.75	52.77	51.36	118,440
November 19, 2024	53.23	52.37	52.37	53.35	52.02	155,715
November 18, 2024	53.48	53.67	53.67	53.93	53.24	119,100
November 15, 2024	54.43	53.16	53.16	54.53	53.05	146,100
November 14, 2024	55.31	55.06	55.06	55.49	54.5	24,242
November 13, 2024	57.61	55.61	55.61	57.61	55.59	145,951
November 12, 2024	57.5	57.29	57.29	58.27	56.77	151,109
November 11, 2024	58.41	57.87	57.87	58.41	57.37	142,837
November 08, 2024	58	57.97	57.97	59.68	57.88	218,900
November 07, 2024	58.89	58.73	58.73	59.01	57.64	229,100
November 06, 2024	55.65	58.97	58.97	59.49	55.65	227,500
November 05, 2024	51.4	52.58	52.58	52.64	51.25	89,516
November 04, 2024	51.08	51.52	51.52	51.68	50.86	139,400
November 01, 2024	49.54	51.17	51.17	51.21	49.54	155,700
October 31, 2024	50.71	49.49	49.49	50.71	49.44	199,800
October 30, 2024	49.34	50.78	50.78	51	49.34	213,600
October 29, 2024	48.23	49.73	49.73	50.18	48.17	222,574
October 28, 2024	48.11	48.54	48.54	48.85	47.85	158,507
October 25, 2024	47.62	47.75	47.75	48.2	47.61	99,709
October 24, 2024	47.59	47.5	47.5	47.61	47.43	10,503
October 23, 2024	47.04	47.01	47.01	47.2	46.49	119,211
October 22, 2024	47	47.17	47.17	47.43	46.65	57,900

CTS Corporation (CTS) NYSE