CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.79	42.60	41.70	42.41	42.41	6.26%	293,950
May 9, 2025	40.06	40.48	39.87	39.91	39.91	-0.27%	166,412
May 8, 2025	39.53	40.51	39.20	40.02	40.02	2.12%	133,440
May 7, 2025	39.22	39.50	38.72	39.19	39.19	0.80%	141,217
May 6, 2025	38.58	39.42	38.12	38.88	38.88	-0.36%	150,937
May 5, 2025	39.18	39.62	38.99	39.02	39.02	-1.98%	185,159
May 2, 2025	39.17	40.55	39.08	39.81	39.81	2.84%	196,445
May 1, 2025	38.85	39.58	38.28	38.71	38.71	1.65%	270,869
Apr 30, 2025	38.66	39.09	36.96	38.08	38.08	-4.54%	285,392
Apr 29, 2025	39.39	40.05	39.39	39.89	39.89	0.23%	258,329
Apr 28, 2025	39.96	40.69	39.45	39.80	39.80	-0.75%	133,679
Apr 25, 2025	39.85	40.15	39.39	40.10	40.10	-0.20%	112,589
Apr 24, 2025	38.84	40.20	38.70	40.18	40.18	3.53%	136,051
Apr 23, 2025	38.81	40.15	38.74	38.81	38.81	2.00%	195,040
Apr 22, 2025	37.67	38.24	37.34	38.05	38.05	1.87%	175,335
Apr 21, 2025	36.96	37.37	36.64	37.35	37.35	-0.61%	196,106
Apr 17, 2025	36.76	37.90	36.65	37.58	37.58	2.15%	200,183
Apr 16, 2025	36.93	37.21	36.00	36.79	36.79	-1.47%	194,947
Apr 15, 2025	37.14	37.54	36.83	37.34	37.34	0.65%	250,962
Apr 14, 2025	37.59	37.77	36.48	37.10	37.10	-0.08%	266,886
Apr 11, 2025	37.22	37.64	36.10	37.13	37.13	-0.05%	208,286
Apr 10, 2025	37.28	38.01	36.42	37.15	37.15	-3.23%	225,736
Apr 9, 2025	34.69	38.76	34.69	38.39	38.39	9.81%	453,484
Apr 8, 2025	36.88	37.13	34.70	34.96	34.96	-2.62%	351,043
Apr 7, 2025	34.79	37.65	34.59	35.90	35.90	-0.42%	433,840
Apr 4, 2025	35.56	36.16	34.02	36.05	36.05	-3.56%	356,274
Apr 3, 2025	39.65	39.93	37.17	37.38	37.38	-10.53%	277,796
Apr 2, 2025	40.54	41.78	40.54	41.78	41.78	1.68%	250,713
Apr 1, 2025	41.23	41.84	40.86	41.09	41.09	-1.11%	196,013
Mar 31, 2025	41.39	42.01	41.24	41.55	41.55	-1.45%	263,640
Mar 28, 2025	42.80	43.06	41.56	42.16	42.16	-2.04%	112,814
Mar 27, 2025	43.36	43.54	42.59	43.04	43.00	-0.74%	106,662
Mar 26, 2025	43.98	43.98	42.98	43.36	43.32	-0.71%	102,666
Mar 25, 2025	43.61	44.08	43.32	43.67	43.63	-0.34%	134,621
Mar 24, 2025	43.30	43.88	43.15	43.82	43.78	3.42%	157,092
Mar 21, 2025	42.36	42.70	41.80	42.37	42.33	-1.35%	319,850
Mar 20, 2025	42.73	43.54	42.71	42.95	42.91	-0.92%	134,570
Mar 19, 2025	42.73	43.62	42.72	43.35	43.31	1.76%	103,266
Mar 18, 2025	42.61	42.84	42.15	42.60	42.56	-0.75%	121,990
Mar 17, 2025	42.11	43.10	42.11	42.92	42.88	1.11%	106,191
Mar 14, 2025	41.87	42.50	41.51	42.45	42.41	2.41%	126,839
Mar 13, 2025	42.27	42.62	41.23	41.45	41.41	-2.45%	149,985
Mar 12, 2025	42.96	43.07	42.37	42.49	42.45	-0.45%	124,686
Mar 11, 2025	43.08	43.36	42.38	42.68	42.64	-0.79%	185,373
Mar 10, 2025	43.42	43.52	42.57	43.02	42.98	-1.96%	200,149
Mar 7, 2025	43.07	44.25	43.07	43.88	43.84	1.43%	207,748
Mar 6, 2025	42.80	43.54	42.76	43.26	43.22	-0.25%	180,792
Mar 5, 2025	42.67	43.40	42.29	43.37	43.33	2.36%	138,671
Mar 4, 2025	42.45	42.93	41.90	42.37	42.33	-1.07%	145,385
Mar 3, 2025	44.76	45.11	42.48	42.83	42.79	-4.10%	148,738