CTS Corporation (CTS)
36.85
-1.54 (-4.01%)
At close: Apr 10, 2025, 11:54 AM
CTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 34.69 | 38.76 | 34.69 | 38.39 | 3.43 | 9.81% | 453,484 |
| Apr 8, 2025 | 36.88 | 37.13 | 34.70 | 34.96 | -0.94 | -2.62% | 351,043 |
| Apr 7, 2025 | 34.79 | 37.65 | 34.59 | 35.90 | -0.15 | -0.42% | 433,840 |
| Apr 4, 2025 | 35.56 | 36.16 | 34.02 | 36.05 | -1.33 | -3.56% | 356,300 |
| Apr 3, 2025 | 39.65 | 39.93 | 37.17 | 37.38 | -4.40 | -10.53% | 277,800 |
| Apr 2, 2025 | 40.54 | 41.78 | 40.54 | 41.78 | 0.69 | 1.68% | 250,713 |
| Apr 1, 2025 | 41.23 | 41.84 | 40.86 | 41.09 | -0.46 | -1.11% | 196,013 |
| Mar 31, 2025 | 41.39 | 42.01 | 41.24 | 41.55 | -0.61 | -1.45% | 263,640 |
| Mar 28, 2025 | 42.80 | 43.06 | 41.56 | 42.16 | -0.88 | -2.04% | 112,814 |
| Mar 27, 2025 | 43.36 | 43.54 | 42.59 | 43.04 | -0.32 | -0.74% | 106,700 |
| Mar 26, 2025 | 43.98 | 43.98 | 42.98 | 43.36 | -0.31 | -0.71% | 102,700 |
| Mar 25, 2025 | 43.61 | 44.08 | 43.32 | 43.67 | -0.15 | -0.34% | 134,621 |
| Mar 24, 2025 | 43.30 | 43.88 | 43.15 | 43.82 | 1.45 | 3.42% | 157,100 |
| Mar 21, 2025 | 42.36 | 42.70 | 41.80 | 42.37 | -0.58 | -1.35% | 319,900 |
| Mar 20, 2025 | 42.73 | 43.54 | 42.71 | 42.95 | -0.40 | -0.92% | 134,600 |
| Mar 19, 2025 | 42.73 | 43.62 | 42.72 | 43.35 | 0.75 | 1.76% | 103,300 |
| Mar 18, 2025 | 42.61 | 42.84 | 42.15 | 42.60 | -0.32 | -0.75% | 122,000 |
| Mar 17, 2025 | 42.11 | 43.10 | 42.11 | 42.92 | 0.47 | 1.11% | 106,200 |
| Mar 14, 2025 | 41.87 | 42.50 | 41.51 | 42.45 | 1.00 | 2.41% | 126,839 |
| Mar 13, 2025 | 42.27 | 42.62 | 41.23 | 41.45 | -1.04 | -2.45% | 150,000 |
| Mar 12, 2025 | 42.96 | 43.07 | 42.37 | 42.49 | -0.19 | -0.45% | 124,700 |
| Mar 11, 2025 | 43.08 | 43.36 | 42.38 | 42.68 | -0.34 | -0.79% | 185,400 |
| Mar 10, 2025 | 43.42 | 43.52 | 42.57 | 43.02 | -0.86 | -1.96% | 200,149 |
| Mar 7, 2025 | 43.07 | 44.25 | 43.07 | 43.88 | 0.62 | 1.43% | 207,748 |
| Mar 6, 2025 | 42.80 | 43.54 | 42.76 | 43.26 | -0.11 | -0.25% | 180,800 |
| Mar 5, 2025 | 42.67 | 43.40 | 42.29 | 43.37 | 1.00 | 2.36% | 138,700 |
| Mar 4, 2025 | 42.45 | 42.93 | 41.90 | 42.37 | -0.46 | -1.07% | 145,400 |
| Mar 3, 2025 | 44.76 | 45.11 | 42.48 | 42.83 | -1.83 | -4.10% | 148,738 |
| Feb 28, 2025 | 44.06 | 44.67 | 43.93 | 44.66 | 0.35 | 0.79% | 177,846 |
| Feb 27, 2025 | 45.05 | 45.11 | 44.13 | 44.31 | -0.93 | -2.06% | 105,900 |
| Feb 26, 2025 | 45.30 | 45.71 | 44.88 | 45.24 | 0.03 | 0.07% | 119,216 |
| Feb 25, 2025 | 44.94 | 45.32 | 44.76 | 45.21 | 0.14 | 0.31% | 161,139 |
| Feb 24, 2025 | 46.00 | 46.00 | 45.00 | 45.07 | -0.73 | -1.59% | 154,733 |
| Feb 21, 2025 | 47.00 | 47.05 | 45.28 | 45.80 | -0.61 | -1.31% | 142,800 |
| Feb 20, 2025 | 46.06 | 46.45 | 45.69 | 46.41 | 0.24 | 0.52% | 108,151 |
| Feb 19, 2025 | 46.29 | 46.77 | 46.05 | 46.17 | -0.52 | -1.11% | 133,006 |
| Feb 18, 2025 | 46.18 | 46.80 | 45.90 | 46.69 | 0.46 | 1.00% | 117,036 |
| Feb 14, 2025 | 46.40 | 46.67 | 45.92 | 46.23 | -0.27 | -0.58% | 110,500 |
| Feb 13, 2025 | 46.01 | 46.52 | 45.62 | 46.50 | 0.79 | 1.73% | 99,800 |
| Feb 12, 2025 | 45.60 | 46.10 | 45.20 | 45.71 | -0.70 | -1.51% | 119,800 |
| Feb 11, 2025 | 46.28 | 47.22 | 46.16 | 46.41 | -0.14 | -0.30% | 118,611 |
| Feb 10, 2025 | 46.62 | 47.29 | 46.02 | 46.55 | 0.08 | 0.17% | 224,900 |
| Feb 7, 2025 | 47.53 | 47.53 | 46.01 | 46.47 | -1.11 | -2.33% | 163,500 |
| Feb 6, 2025 | 48.05 | 48.18 | 46.60 | 47.58 | -0.38 | -0.79% | 283,747 |
| Feb 5, 2025 | 47.07 | 48.60 | 46.99 | 47.96 | 0.89 | 1.89% | 195,401 |
| Feb 4, 2025 | 45.84 | 48.24 | 44.00 | 47.07 | -2.20 | -4.47% | 221,900 |
| Feb 3, 2025 | 49.88 | 50.37 | 49.09 | 49.27 | -1.82 | -3.56% | 186,008 |
| Jan 31, 2025 | 51.23 | 52.07 | 50.57 | 51.09 | -0.14 | -0.27% | 130,400 |
| Jan 30, 2025 | 51.83 | 52.39 | 50.82 | 51.23 | 0.15 | 0.29% | 98,308 |
| Jan 29, 2025 | 51.36 | 51.75 | 50.65 | 51.08 | -0.24 | -0.47% | 100,500 |