CTS Corporation (CTS)
NYSE: CTS
· Real-Time Price · USD
40.97
-0.58 (-1.40%)
At close: Aug 15, 2025, 12:42 PM
CTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.91 | 41.91 | 41.17 | 41.55 | 41.55 | -2.44% | 136,557 |
| 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 |
| Jul 25, 2025 | 41.98 | 42.04 | 40.68 | 41.43 | 41.43 | -1.36% | 367,114 |
| Jul 24, 2025 | 43.00 | 43.88 | 40.41 | 42.00 | 42.00 | 3.86% | 530,520 |
| Jul 23, 2025 | 41.23 | 41.47 | 40.07 | 40.44 | 40.44 | -0.66% | 536,813 |
| Jul 22, 2025 | 40.66 | 40.86 | 40.35 | 40.71 | 40.71 | 0.10% | 318,100 |
| Jul 21, 2025 | 41.22 | 41.24 | 40.45 | 40.67 | 40.67 | -0.85% | 319,300 |
| Jul 18, 2025 | 42.17 | 42.24 | 40.88 | 41.02 | 41.02 | -2.12% | 230,311 |