CTS Corporation (CTS)
NYSE: CTS
· Real-Time Price · USD
42.84
-0.70 (-1.61%)
At close: Aug 25, 2025, 2:23 PM
CTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41.90 | 43.72 | 41.79 | 43.54 | 43.54 | 4.81% | 152,946 |
| Aug 21, 2025 | 41.42 | 41.58 | 41.10 | 41.54 | 41.54 | -0.02% | 133,400 |
| Aug 20, 2025 | 41.49 | 41.55 | 40.99 | 41.55 | 41.55 | -0.14% | 194,200 |
| Aug 19, 2025 | 41.39 | 41.72 | 41.12 | 41.61 | 41.61 | 0.73% | 129,422 |
| Aug 18, 2025 | 40.91 | 41.37 | 40.89 | 41.31 | 41.31 | 0.83% | 112,805 |
| Aug 15, 2025 | 41.61 | 41.61 | 40.76 | 40.97 | 40.97 | -1.40% | 117,300 |
| Aug 14, 2025 | 41.91 | 41.91 | 41.17 | 41.55 | 41.55 | -2.44% | 136,600 |
| Aug 13, 2025 | 41.63 | 42.64 | 41.51 | 42.59 | 42.59 | 2.87% | 248,800 |
| Aug 12, 2025 | 39.81 | 41.41 | 39.81 | 41.40 | 41.40 | 4.52% | 169,913 |
| Aug 11, 2025 | 39.27 | 39.91 | 39.09 | 39.61 | 39.61 | 1.10% | 233,132 |
| Aug 8, 2025 | 38.64 | 39.46 | 38.47 | 39.18 | 39.18 | 1.58% | 127,413 |
| Aug 7, 2025 | 38.94 | 38.97 | 38.40 | 38.57 | 38.57 | 0.42% | 129,600 |
| Aug 6, 2025 | 38.64 | 38.78 | 38.32 | 38.41 | 38.41 | -1.34% | 220,000 |
| Aug 5, 2025 | 39.03 | 39.26 | 38.54 | 38.93 | 38.93 | -0.15% | 182,641 |
| Aug 4, 2025 | 38.91 | 39.35 | 38.69 | 38.99 | 38.99 | 1.43% | 162,926 |
| Aug 1, 2025 | 38.43 | 39.06 | 37.96 | 38.44 | 38.44 | -1.91% | 236,600 |
| Jul 31, 2025 | 39.87 | 40.41 | 38.96 | 39.19 | 39.19 | -3.16% | 241,800 |
| Jul 30, 2025 | 41.20 | 42.08 | 40.34 | 40.47 | 40.47 | -1.89% | 261,500 |
| Jul 29, 2025 | 41.74 | 42.29 | 41.01 | 41.25 | 41.25 | -0.67% | 269,600 |
| Jul 28, 2025 | 41.76 | 42.05 | 41.44 | 41.53 | 41.53 | 0.24% | 249,067 |