CTS Corporation CTS
NYSE · United States · Electronic Technology
$58.69-0.49 (-0.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $58.69 | -0.83% | $59.40 | $59.51 | $58.53 | 179.20K |
| 2026-09-29 | $59.18 | -0.25% | $59.51 | $59.76 | $58.98 | 169.50K |
| 2026-09-28 | $59.33 | -0.45% | $59.80 | $60.68 | $58.45 | 220.90K |
| 2026-09-25 | $59.60 | +0.03% | $60.03 | $60.89 | $59.39 | 242.60K |
| 2026-09-24 | $59.58 | +0.57% | $58.53 | $60.09 | $57.90 | 226.00K |
| 2026-09-23 | $59.24 | +0.49% | $58.70 | $59.36 | $58.19 | 173.40K |
| 2026-09-22 | $58.95 | +0.48% | $59.15 | $60.00 | $58.71 | 224.90K |
| 2026-09-21 | $58.67 | +0.63% | $59.17 | $59.17 | $57.90 | 211.70K |
| 2026-09-18 | $58.30 | +1.32% | $57.65 | $58.44 | $56.58 | 778.70K |
| 2026-09-17 | $57.54 | +1.14% | $58.18 | $58.18 | $57.48 | 292.10K |
| 2026-09-16 | $56.89 | +0.11% | $57.57 | $57.98 | $56.57 | 155.00K |
| 2026-09-15 | $56.83 | -0.33% | $57.08 | $57.40 | $56.39 | 365.40K |
| 2026-09-14 | $57.02 | -1.43% | $56.50 | $57.37 | $55.95 | 317.80K |
| 2026-09-11 | $57.85 | +2.75% | $57.22 | $58.25 | $56.06 | 163.10K |
| 2026-09-10 | $56.30 | +0.29% | $56.23 | $56.59 | $55.04 | 165.60K |
| 2026-09-09 | $56.14 | -1.04% | $56.16 | $57.02 | $55.81 | 159.80K |
| 2026-09-08 | $56.73 | -0.79% | $57.31 | $57.60 | $55.95 | 142.20K |
| 2026-09-04 | $57.18 | +1.13% | $56.66 | $57.67 | $56.51 | 120.50K |
| 2026-09-03 | $56.54 | -0.82% | $56.88 | $57.32 | $55.59 | 204.10K |
| 2026-09-02 | $57.01 | +1.37% | $56.75 | $58.03 | $56.39 | 222.00K |
| 2026-09-01 | $56.24 | -0.41% | $56.29 | $56.50 | $55.26 | 190.00K |
| 2026-08-31 | $56.47 | -0.18% | $56.69 | $56.84 | $56.06 | 111.50K |
| 2026-08-28 | $56.57 | -1.91% | $57.92 | $57.92 | $56.41 | 115.40K |
| 2026-08-27 | $57.67 | +1.14% | $57.26 | $57.84 | $56.53 | 159.20K |
| 2026-08-26 | $57.02 | +0.58% | $56.97 | $57.54 | $56.52 | 146.70K |
| 2026-08-25 | $56.69 | +1.00% | $57.24 | $57.96 | $55.99 | 99.80K |
| 2026-08-24 | $56.13 | -2.79% | $57.41 | $57.41 | $55.92 | 99.00K |
| 2026-08-21 | $57.74 | -0.07% | $58.18 | $58.42 | $57.11 | 249.50K |
| 2026-08-20 | $57.78 | -0.40% | $57.22 | $58.01 | $57.12 | 165.40K |
| 2026-08-19 | $58.01 | -3.27% | $60.55 | $60.55 | $57.92 | 188.80K |
| 2026-08-18 | $59.97 | -5.37% | $62.37 | $62.37 | $59.91 | 139.20K |
| 2026-08-17 | $63.37 | -0.16% | $63.45 | $63.99 | $62.90 | 107.00K |
| 2026-08-14 | $63.47 | +1.44% | $62.48 | $64.23 | $62.40 | 164.90K |
| 2026-08-13 | $62.57 | -1.65% | $64.25 | $64.25 | $62.12 | 140.00K |
| 2026-08-12 | $63.62 | -0.81% | $65.30 | $65.46 | $63.27 | 170.90K |
| 2026-08-11 | $64.14 | -0.73% | $65.37 | $66.85 | $63.83 | 132.70K |
| 2026-08-10 | $64.61 | -2.45% | $66.26 | $66.89 | $64.51 | 142.40K |
| 2026-08-07 | $66.23 | -0.05% | $66.82 | $67.99 | $65.64 | 139.30K |
| 2026-08-06 | $66.26 | -0.78% | $66.51 | $67.97 | $65.93 | 184.80K |
| 2026-08-05 | $66.78 | -0.71% | $66.77 | $67.67 | $66.55 | 262.70K |
| 2026-08-04 | $67.26 | +3.11% | $66.21 | $67.93 | $66.15 | 227.10K |
| 2026-08-03 | $65.23 | +1.73% | $64.12 | $65.80 | $63.72 | 175.20K |
| 2026-07-31 | $64.12 | +2.26% | $63.95 | $64.83 | $62.01 | 222.10K |
| 2026-07-30 | $62.70 | +1.90% | $63.46 | $64.07 | $61.56 | 324.80K |
| 2026-07-29 | $61.53 | -5.08% | $65.04 | $65.71 | $61.20 | 500.70K |
| 2026-07-28 | $64.82 | +7.30% | $62.67 | $66.20 | $61.87 | 503.60K |
| 2026-07-27 | $60.41 | +0.70% | $60.30 | $60.87 | $58.56 | 210.30K |
| 2026-07-24 | $59.99 | -1.53% | $61.39 | $61.39 | $59.82 | 168.50K |
| 2026-07-23 | $60.92 | +1.31% | $59.16 | $60.97 | $58.58 | 154.70K |
| 2026-07-22 | $60.13 | -1.92% | $61.36 | $61.36 | $60.09 | 154.60K |
| 2026-07-21 | $61.31 | +3.56% | $60.13 | $61.70 | $60.00 | 186.90K |
| 2026-07-20 | $59.20 | -0.34% | $60.00 | $60.41 | $58.78 | 149.50K |
| 2026-07-17 | $59.40 | -0.13% | $57.74 | $59.81 | $57.00 | 205.00K |
| 2026-07-16 | $59.48 | +0.15% | $58.60 | $59.89 | $58.37 | 188.90K |
| 2026-07-15 | $59.39 | -1.10% | $60.61 | $60.70 | $58.85 | 142.60K |
| 2026-07-14 | $60.05 | +1.66% | $60.01 | $60.32 | $58.73 | 175.80K |
| 2026-07-13 | $59.07 | -1.78% | $59.48 | $60.31 | $58.72 | 324.40K |
| 2026-07-10 | $60.14 | -1.35% | $60.30 | $61.21 | $59.95 | 190.90K |
| 2026-07-09 | $60.96 | +3.22% | $60.05 | $61.49 | $60.05 | 296.90K |
| 2026-07-08 | $59.06 | -0.15% | $58.49 | $59.29 | $58.09 | 223.60K |
| 2026-07-07 | $59.15 | -1.97% | $59.96 | $59.96 | $56.97 | 367.50K |
| 2026-07-06 | $60.34 | -0.26% | $60.72 | $62.00 | $60.00 | 269.30K |
| 2026-07-02 | $60.50 | -5.22% | $63.19 | $64.24 | $59.96 | 483.00K |
| 2026-07-01 | $63.83 | -2.09% | $64.47 | $64.47 | $61.86 | 282.70K |
| 2026-06-30 | $65.19 | +0.96% | $64.93 | $66.03 | $64.55 | 253.50K |
| 2026-06-29 | $64.57 | -0.66% | $64.99 | $65.00 | $62.90 | 320.90K |
| 2026-06-26 | $65.00 | -2.72% | $65.55 | $65.55 | $61.64 | 1.26M |
| 2026-06-25 | $66.82 | -0.28% | $67.87 | $69.55 | $66.70 | 335.00K |
| 2026-06-24 | $67.01 | +1.76% | $65.62 | $67.27 | $65.50 | 451.10K |
| 2026-06-23 | $65.85 | -3.60% | $66.81 | $67.15 | $65.59 | 514.60K |
| 2026-06-22 | $68.31 | +1.96% | $67.32 | $68.31 | $65.72 | 551.10K |
| 2026-06-18 | $67.00 | +3.52% | $66.43 | $67.51 | $66.00 | 620.50K |
| 2026-06-17 | $64.72 | -0.12% | $65.47 | $66.36 | $64.27 | 375.70K |
| 2026-06-16 | $64.80 | -2.75% | $67.41 | $68.05 | $64.73 | 311.20K |
| 2026-06-15 | $66.63 | +0.76% | $67.43 | $67.52 | $65.85 | 333.10K |
| 2026-06-12 | $66.13 | -2.58% | $68.38 | $68.59 | $66.02 | 441.10K |
| 2026-06-11 | $67.88 | +4.74% | $65.85 | $68.00 | $64.79 | 403.30K |
| 2026-06-10 | $64.81 | -2.20% | $65.60 | $67.50 | $64.72 | 330.90K |
| 2026-06-09 | $66.27 | +1.63% | $66.35 | $67.82 | $63.78 | 356.80K |
| 2026-06-08 | $65.21 | +3.75% | $63.88 | $65.29 | $63.00 | 208.30K |
| 2026-06-05 | $62.85 | -5.18% | $65.92 | $65.92 | $62.02 | 241.80K |
| 2026-06-04 | $66.28 | -1.13% | $66.36 | $66.99 | $65.26 | 148.90K |
| 2026-06-03 | $67.04 | +0.48% | $66.68 | $67.31 | $66.09 | 240.80K |
| 2026-06-02 | $66.72 | +4.43% | $64.43 | $66.99 | $64.06 | 314.30K |
| 2026-06-01 | $63.89 | -0.50% | $63.22 | $64.59 | $61.75 | 302.10K |
| 2026-05-29 | $64.21 | -0.90% | $65.13 | $65.71 | $63.45 | 271.90K |
| 2026-05-28 | $64.79 | -0.51% | $64.50 | $65.34 | $63.50 | 423.00K |
| 2026-05-27 | $65.12 | -0.20% | $65.99 | $65.99 | $64.40 | 261.30K |
| 2026-05-26 | $65.25 | +4.70% | $64.69 | $65.34 | $63.50 | 336.20K |
| 2026-05-22 | $62.32 | +4.02% | $60.63 | $62.45 | $60.50 | 258.20K |