CTS Corporation Common Stock (CTS)
63.83
-1.36 (-2.09%)
NYSE· Last Trade: Jul 1st, 4:51 PM EDT
Historical Prices For CTS Corporation Common Stock (CTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 64.93 | 66.03 | 64.55 | 65.19 | 253,522 | 65.19 |
| 6/29/2026 | 64.99 | 65.00 | 62.90 | 64.57 | 320,884 | 64.57 |
| 6/26/2026 | 65.55 | 65.55 | 61.64 | 65.00 | 1,256,774 | 65.00 |
| 6/25/2026 | 67.87 | 69.55 | 66.70 | 66.82 | 335,008 | 66.78 |
| 6/24/2026 | 65.62 | 67.27 | 65.50 | 67.01 | 451,054 | 66.97 |
| 6/23/2026 | 66.81 | 67.15 | 65.59 | 65.85 | 514,643 | 65.81 |
| 6/22/2026 | 67.32 | 68.31 | 65.72 | 68.31 | 551,218 | 68.27 |
| 6/18/2026 | 66.43 | 67.51 | 66.00 | 67.00 | 620,537 | 66.96 |
| 6/17/2026 | 65.47 | 66.36 | 64.27 | 64.72 | 375,699 | 64.68 |
| 6/16/2026 | 67.41 | 68.05 | 64.73 | 64.80 | 311,612 | 64.76 |
| 6/15/2026 | 67.43 | 67.52 | 65.85 | 66.63 | 333,113 | 66.59 |
| 6/12/2026 | 68.38 | 68.59 | 66.02 | 66.13 | 441,143 | 66.09 |
| 6/11/2026 | 65.85 | 68.00 | 64.79 | 67.88 | 403,266 | 67.84 |
| 6/10/2026 | 65.60 | 67.50 | 64.72 | 64.81 | 330,750 | 64.77 |
| 6/09/2026 | 66.35 | 67.82 | 63.78 | 66.27 | 356,844 | 66.23 |
| 6/08/2026 | 63.88 | 65.28 | 63.00 | 65.21 | 208,339 | 65.17 |
| 6/05/2026 | 65.92 | 65.92 | 62.02 | 62.85 | 241,895 | 62.81 |
| 6/04/2026 | 66.36 | 66.99 | 65.25 | 66.28 | 149,063 | 66.24 |
| 6/03/2026 | 66.68 | 67.31 | 66.09 | 67.04 | 240,350 | 67.00 |
| 6/02/2026 | 64.43 | 66.99 | 64.06 | 66.72 | 314,504 | 66.68 |
| 6/01/2026 | 63.22 | 64.59 | 61.75 | 63.89 | 302,086 | 63.85 |
| 5/29/2026 | 65.13 | 65.71 | 63.45 | 64.21 | 271,868 | 64.17 |
| 5/28/2026 | 64.50 | 65.34 | 63.50 | 64.79 | 423,064 | 64.75 |
| 5/27/2026 | 65.99 | 65.99 | 64.40 | 65.12 | 261,278 | 65.08 |
| 5/26/2026 | 64.69 | 65.34 | 63.50 | 65.25 | 336,651 | 65.21 |
| 5/22/2026 | 60.63 | 62.45 | 60.50 | 62.32 | 258,517 | 62.28 |
| 5/21/2026 | 58.72 | 60.00 | 58.01 | 59.91 | 175,530 | 59.87 |
| 5/20/2026 | 57.52 | 59.49 | 57.38 | 59.41 | 177,142 | 59.37 |
| 5/19/2026 | 56.13 | 57.57 | 55.57 | 57.07 | 291,903 | 57.04 |
| 5/18/2026 | 58.51 | 59.11 | 56.25 | 56.94 | 286,573 | 56.91 |
| 5/15/2026 | 60.13 | 61.05 | 58.31 | 58.32 | 270,086 | 58.29 |
| 5/14/2026 | 59.98 | 61.77 | 59.74 | 61.29 | 306,802 | 61.25 |
| 5/13/2026 | 59.38 | 60.00 | 58.48 | 59.48 | 233,681 | 59.44 |
| 5/12/2026 | 61.36 | 61.48 | 58.09 | 58.66 | 360,296 | 58.62 |
| 5/11/2026 | 61.95 | 61.98 | 60.64 | 61.49 | 367,477 | 61.45 |
| 5/08/2026 | 60.30 | 62.02 | 60.00 | 61.75 | 362,610 | 61.71 |
| 5/07/2026 | 60.19 | 60.81 | 59.00 | 59.85 | 479,628 | 59.81 |
| 5/06/2026 | 59.25 | 60.05 | 58.14 | 60.00 | 400,163 | 59.96 |
| 5/05/2026 | 56.93 | 58.66 | 56.90 | 58.07 | 266,530 | 58.04 |
| 5/04/2026 | 56.94 | 57.09 | 55.60 | 56.53 | 197,877 | 56.50 |
| 5/01/2026 | 58.02 | 58.40 | 55.13 | 57.00 | 264,945 | 56.97 |
| 4/30/2026 | 55.07 | 57.24 | 54.58 | 57.10 | 410,580 | 57.07 |
| 4/29/2026 | 57.00 | 58.01 | 54.11 | 54.43 | 503,812 | 54.40 |
| 4/28/2026 | 55.92 | 55.95 | 54.13 | 54.27 | 202,832 | 54.24 |
| 4/27/2026 | 57.01 | 57.56 | 55.78 | 55.98 | 162,859 | 55.95 |
| 4/24/2026 | 55.85 | 57.02 | 55.03 | 56.77 | 269,890 | 56.74 |
| 4/23/2026 | 54.58 | 56.19 | 54.58 | 55.53 | 153,016 | 55.50 |
| 4/22/2026 | 56.08 | 56.08 | 53.92 | 54.34 | 187,004 | 54.31 |
| 4/21/2026 | 55.01 | 56.33 | 54.50 | 55.12 | 203,215 | 55.09 |
| 4/20/2026 | 55.18 | 55.87 | 54.40 | 54.82 | 168,568 | 54.79 |
| 4/17/2026 | 55.69 | 56.91 | 54.77 | 55.13 | 221,607 | 55.10 |
| 4/16/2026 | 54.37 | 55.66 | 54.02 | 54.59 | 162,648 | 54.56 |
| 4/15/2026 | 55.14 | 55.25 | 54.10 | 54.54 | 170,271 | 54.51 |
| 4/14/2026 | 56.07 | 56.40 | 54.97 | 55.56 | 166,806 | 55.53 |
| 4/13/2026 | 54.67 | 55.75 | 54.17 | 55.57 | 182,209 | 55.54 |
| 4/10/2026 | 54.26 | 55.16 | 54.00 | 54.94 | 199,803 | 54.91 |
| 4/09/2026 | 51.02 | 54.94 | 51.02 | 53.39 | 518,826 | 53.36 |
| 4/08/2026 | 50.78 | 52.21 | 50.78 | 51.15 | 175,544 | 51.12 |
| 4/07/2026 | 48.13 | 49.58 | 48.04 | 49.46 | 143,314 | 49.43 |
| 4/06/2026 | 48.34 | 48.93 | 47.70 | 48.40 | 91,772 | 48.37 |
| 4/02/2026 | 47.28 | 48.82 | 47.15 | 48.34 | 118,977 | 48.31 |
| 4/01/2026 | 48.20 | 49.15 | 48.20 | 48.44 | 124,905 | 48.41 |