Dark

CTS
CTS Corporation
stock NYSE

At Close

May 23, 2025 3:59:55 PM EDT

39.67USD-2.037%(-0.83)173,002

39.61Bid 39.68Ask 0.07Spread

Pre-market

0.00USD-100.000%(-40.50)0

After-hours

May 23, 2025 4:00:30 PM EDT

39.67USD-0.050%(-0.02)335

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	39.52	79.3500	39.5100	39.67	-2.049%	173,002	0.000%
2025-05-22	40.86	41.0150	40.4500	40.50	-1.220%	197,894	-2.049%
2025-05-21	41.80	41.9855	40.8500	41.00	-2.774%	137,028	-3.244%
2025-05-20	42.50	43.0700	41.8200	42.17	-1.195%	332,729	-5.928%
2025-05-19	42.29	42.7900	42.2860	42.68	-1.249%	99,321	-7.052%
2025-05-16	42.77	43.2800	42.4550	43.22	+1.123%	138,115	-8.214%
2025-05-15	42.77	43.3000	42.3900	42.74	-0.443%	145,438	-7.183%
2025-05-14	43.30	43.6400	42.8300	42.93	-1.037%	147,555	-7.594%
2025-05-13	42.63	43.5300	42.6300	43.38	+2.287%	124,322	-8.552%
2025-05-12	41.79	42.6000	41.7000	42.41	+6.264%	293,950	-6.461%
2025-05-09	40.06	40.4800	39.8700	39.91	-0.275%	166,412	-0.601%
2025-05-08	39.53	40.5050	39.2000	40.02	+2.118%	133,440	-0.875%
2025-05-07	39.22	39.5000	38.7200	39.19	+0.797%	141,217	+1.225%
2025-05-06	38.58	39.4150	38.1150	38.88	-0.359%	150,937	+2.032%
2025-05-05	39.18	39.6200	38.9900	39.02	-1.984%	185,159	+1.666%
2025-05-02	39.17	40.5450	39.0758	39.81	+2.842%	196,445	-0.352%
2025-05-01	38.85	39.5800	38.2750	38.71	+1.654%	270,869	+2.480%
2025-04-30	38.66	39.0900	36.9600	38.08	-4.537%	285,392	+4.175%
2025-04-29	39.39	40.0500	39.3900	39.89	+0.226%	258,329	-0.552%
2025-04-28	39.96	40.6900	39.4500	39.80	-0.748%	133,679	-0.327%
2025-04-25	39.85	40.1500	39.3900	40.10	-0.199%	112,589	-1.072%
2025-04-24	38.84	40.2000	38.7000	40.18	+3.530%	136,051	-1.269%
2025-04-23	38.81	40.1500	38.7400	38.81	+1.997%	195,040	+2.216%
2025-04-22	37.67	38.2350	37.3400	38.05	+1.874%	175,335	+4.258%
2025-04-21	36.96	37.3700	36.6400	37.35	-0.612%	196,106	+6.212%
2025-04-17	36.76	37.9000	36.6500	37.58	+2.147%	200,183	+5.561%
2025-04-16	36.93	37.2100	36.0000	36.79	-1.473%	194,947	+7.828%
2025-04-15	37.14	37.5350	36.8300	37.34	+0.647%	250,962	+6.240%
2025-04-14	37.59	37.7650	36.4800	37.10	-0.081%	266,886	+6.927%
2025-04-11	37.22	37.6419	36.1000	37.13	-0.054%	208,286	+6.841%
2025-04-10	37.28	38.0100	36.4150	37.15	-3.230%	225,736	+6.783%
2025-04-09	34.69	38.7600	34.6900	38.39	+9.811%	453,484	+3.334%
2025-04-08	36.88	37.1300	34.6950	34.96	-2.618%	351,043	+13.473%
2025-04-07	34.79	37.6500	34.5900	35.90	-0.416%	433,840	+10.501%
2025-04-04	35.56	36.1550	34.0200	36.05	-3.558%	356,274	+10.042%
2025-04-03	39.65	39.9300	37.1700	37.38	-10.531%	277,796	+6.126%
2025-04-02	40.54	41.7800	40.5400	41.78	+1.679%	250,713	-5.050%
2025-04-01	41.23	41.8399	40.8600	41.09	-1.107%	196,013	-3.456%
2025-03-31	41.39	42.0100	41.2400	41.55	-1.447%	263,640	-4.525%
2025-03-28	42.80	43.0600	41.5550	42.16	-2.045%	112,814	-5.906%
2025-03-27	43.36	43.5437	42.5900	43.04	-0.738%	106,662	-7.830%
2025-03-26	43.98	43.9800	42.9800	43.36	-0.710%	100,359	-8.510%
2025-03-25	43.61	44.0800	43.3150	43.67	-0.342%	131,286	-9.160%
2025-03-24	43.30	43.8800	43.1500	43.82	+3.422%	154,944	-9.471%
2025-03-21	42.36	42.7000	41.7950	42.37	-1.350%	290,086	-6.372%
2025-03-20	42.73	43.5350	42.7100	42.95	-0.923%	132,068	-7.637%
2025-03-19	42.73	43.6150	42.7200	43.35	+1.761%	101,724	-8.489%
2025-03-18	42.61	42.8400	42.1500	42.60	-0.746%	116,601	-6.878%
2025-03-17	42.11	43.1000	42.1100	42.92	+1.107%	101,961	-7.572%
2025-03-14	41.87	42.5000	41.5100	42.45	+2.413%	122,278	-6.549%
2025-03-13	42.27	42.6200	41.2300	41.45	-2.448%	124,076	-4.294%
2025-03-12	42.96	43.0700	42.3738	42.49	-0.445%	116,655	-6.637%
2025-03-11	43.08	43.3600	42.3800	42.68	-0.790%	181,132	-7.052%
2025-03-10	43.42	43.5200	42.5700	43.02	-1.960%	194,991	-7.787%
2025-03-07	43.07	44.2500	43.0700	43.88	+1.433%	203,052	-9.594%
2025-03-06	42.80	43.5400	42.7600	43.26	-0.254%	176,834	-8.299%
2025-03-05	42.67	43.4000	42.2894	43.37	+2.360%	132,233	-8.531%
2025-03-04	42.45	42.9253	41.9000	42.37	-1.074%	140,907	-6.372%
2025-03-03	44.76	45.1100	42.4800	42.83	-4.098%	139,250	-7.378%
2025-02-28	44.06	44.6700	43.9300	44.66	+0.790%	173,354	-11.173%
2025-02-27	45.05	45.1050	44.1300	44.31	-2.056%	100,907	-10.472%
2025-02-26	45.30	45.7100	44.8800	45.24	+0.066%	113,543	-12.312%
2025-02-25	44.94	45.3200	44.7579	45.21	+0.311%	154,927	-12.254%
2025-02-24	46.00	46.0000	45.0000	45.07	-1.594%	149,596	-11.981%
2025-02-21	47.00	47.0450	45.2800	45.80	-1.314%	138,273	-13.384%
2025-02-20	46.06	46.4500	45.6900	46.41	+0.520%	103,446	-14.523%
2025-02-19	46.29	46.7700	46.0450	46.17	-1.114%	121,119	-14.078%
2025-02-18	46.18	46.8000	45.9000	46.69	+0.995%	110,966	-15.035%
2025-02-14	46.40	46.6675	45.9200	46.23	-0.581%	107,219	-14.190%
2025-02-13	46.01	46.5200	45.6150	46.50	+1.728%	98,158	-14.688%
2025-02-12	45.60	46.1000	45.1950	45.71	-1.508%	110,875	-13.214%
2025-02-11	46.28	47.2150	46.1600	46.41	-0.301%	116,186	-14.523%
2025-02-10	46.62	47.2900	46.0200	46.55	+0.172%	222,169	-14.780%
2025-02-07	47.53	47.5300	46.0050	46.47	-2.333%	157,266	-14.633%
2025-02-06	48.05	48.1800	46.6000	47.58	-0.792%	276,862	-16.625%
2025-02-05	47.07	48.6000	46.9900	47.96	+1.891%	195,377	-17.285%
2025-02-04	45.84	48.2400	44.0000	47.07	-4.465%	221,897	-15.721%
2025-02-03	49.88	50.3650	49.0900	49.27	-3.562%	179,239	-19.484%
2025-01-31	51.23	52.0700	50.5700	51.09	-0.273%	124,764	-22.353%
2025-01-30	51.83	52.3900	50.8150	51.23	+0.294%	97,053	-22.565%
2025-01-29	51.36	51.7486	50.6500	51.08	-0.468%	97,492	-22.338%
2025-01-28	51.37	52.1250	50.9300	51.32	+0.509%	172,025	-22.701%
2025-01-27	51.36	51.5350	49.6800	51.06	-2.278%	275,608	-22.307%
2025-01-24	51.28	52.2600	51.0500	52.25	+1.378%	178,759	-24.077%
2025-01-23	52.33	52.6400	51.3100	51.54	-2.663%	114,882	-23.031%
2025-01-22	52.67	53.2800	52.6400	52.95	+0.208%	98,496	-25.080%
2025-01-21	52.16	53.0050	52.0250	52.84	+2.324%	80,950	-24.924%
2025-01-17	52.17	52.1700	51.2400	51.64	+0.486%	72,957	-23.180%
2025-01-16	51.63	52.0800	51.3800	51.39	-0.426%	74,536	-22.806%
2025-01-15	51.94	52.1900	51.1400	51.61	+1.735%	98,034	-23.135%
2025-01-14	50.40	51.1500	50.0700	50.73	+2.052%	118,762	-21.802%
2025-01-13	49.15	50.0100	49.1500	49.71	-0.381%	123,695	-20.197%
2025-01-10	50.46	50.9160	49.7800	49.90	-3.126%	159,832	-20.501%
2025-01-08	51.46	51.7750	50.9000	51.51	-0.790%	123,166	-22.986%
2025-01-07	52.47	53.1500	51.6200	51.92	-0.651%	99,573	-23.594%
2025-01-06	52.52	53.4800	52.0900	52.26	-0.419%	117,701	-24.091%
2025-01-03	52.41	52.6000	51.9747	52.48	+1.137%	105,356	-24.409%
2025-01-02	52.97	53.3650	51.6600	51.89	-1.593%	87,703	-23.550%
2024-12-31	52.88	53.6300	52.5550	52.73	+0.019%	105,903	-24.768%
2024-12-30	52.88	53.1413	52.0000	52.72	-0.753%	68,368	-24.753%
2024-12-27	53.56	54.1150	52.6400	53.12	-1.593%	64,706	-25.320%
2024-12-26	53.20	54.1050	53.2000	53.98	+1.048%	58,818	-26.510%
2024-12-24	52.90	53.5000	52.8500	53.42	+0.983%	42,273	-25.739%
2024-12-23	52.20	53.1400	52.2000	52.90	+1.341%	126,771	-25.009%
2024-12-20	51.81	53.6300	51.8100	52.20	-1.193%	509,104	-24.004%
2024-12-19	53.63	53.8400	52.5300	52.83	-0.208%	178,892	-24.910%
2024-12-18	56.27	56.3200	52.5400	52.94	-4.904%	232,163	-25.066%
2024-12-17	56.71	57.4800	55.5400	55.67	-2.248%	190,912	-28.741%
2024-12-16	56.76	57.4850	56.6900	56.95	+0.868%	168,187	-30.342%
2024-12-13	56.22	56.6100	55.6400	56.46	+0.266%	132,265	-29.738%
2024-12-12	56.30	57.2400	55.9650	56.31	-0.635%	112,725	-29.551%
2024-12-11	56.68	57.0900	55.6150	56.67	+0.783%	113,575	-29.998%
2024-12-10	55.95	56.7900	55.0000	56.23	+1.079%	145,953	-29.450%
2024-12-09	54.96	56.5000	54.3900	55.63	+1.496%	147,063	-28.690%
2024-12-06	54.47	54.8500	54.1700	54.81	+0.902%	87,394	-27.623%
2024-12-05	55.43	55.7300	54.1700	54.32	-2.126%	96,631	-26.970%
2024-12-04	55.81	56.0100	55.1100	55.50	+0.380%	107,006	-28.523%
2024-12-03	56.13	56.6000	55.2500	55.29	-1.951%	111,579	-28.251%
2024-12-02	55.15	56.4200	54.3350	56.39	+2.695%	196,668	-29.651%
2024-11-29	54.73	55.1900	54.6900	54.91	+1.068%	73,339	-27.755%
2024-11-27	54.64	55.0700	53.8650	54.33	-0.239%	90,500	-26.983%
2024-11-26	55.34	55.3400	54.2500	54.46	-1.821%	181,033	-27.158%
2024-11-25	54.80	56.7600	54.8000	55.47	+2.174%	172,542	-28.484%
2024-11-22	53.32	54.5590	53.0200	54.29	+2.087%	169,780	-26.929%
2024-11-21	53.17	53.9400	52.5600	53.18	+0.815%	140,867	-25.404%
2024-11-20	52.57	52.7700	51.3600	52.75	+0.726%	115,094	-24.796%
2024-11-19	53.23	53.3500	52.0175	52.37	-2.422%	152,621	-24.251%
2024-11-18	53.48	53.9250	53.2400	53.67	+0.959%	115,087	-26.085%
2024-11-15	54.43	54.5300	53.0500	53.16	-1.665%	139,795	-25.376%
2024-11-14	55.31	55.8500	53.0800	54.06	-2.787%	181,600	-26.619%
2024-11-13	57.61	57.6100	55.5900	55.61	-2.932%	141,242	-28.664%
2024-11-12	57.50	58.2700	56.7700	57.29	-1.002%	143,952	-30.756%
2024-11-11	58.41	58.4100	57.3700	57.87	-0.173%	140,640	-31.450%
2024-11-08	58.00	59.6800	57.8800	57.97	-1.294%	200,237	-31.568%
2024-11-07	58.89	59.0050	57.6400	58.73	-0.407%	215,522	-32.454%
2024-11-06	55.65	59.4900	55.6500	58.97	+12.153%	212,937	-32.729%
2024-11-05	51.40	52.6400	51.2500	52.58	+2.057%	83,941	-24.553%
2024-11-04	51.08	51.6750	50.8600	51.52	+0.684%	135,629	-23.001%
2024-11-01	49.54	51.2100	49.5400	51.17	+3.395%	148,200	-22.474%
2024-10-31	50.71	50.7100	49.4400	49.49	-2.540%	193,267	-19.842%
2024-10-30	49.34	50.9950	49.3400	50.78	+2.111%	210,031	-21.879%
2024-10-29	48.23	50.1800	48.1700	49.73	+2.452%	221,309	-20.229%
2024-10-28	48.11	48.8500	47.8500	48.54	+1.654%	157,530	-18.274%
2024-10-25	47.62	48.1950	47.6085	47.75	+0.696%	98,090	-16.921%
2024-10-24	47.59	47.6100	46.9400	47.42	+0.872%	111,638	-16.343%
2024-10-23	47.04	47.2000	46.4900	47.01	-0.339%	115,247	-15.614%
2024-10-22	47.00	47.4300	46.6500	47.17	-0.085%	57,246	-15.900%
2024-10-21	48.30	48.3400	47.0800	47.21	-2.439%	129,991	-15.971%
2024-10-18	49.62	49.6200	48.3550	48.39	-1.945%	79,393	-18.020%
2024-10-17	49.43	49.5500	49.1250	49.35	+0.346%	113,607	-19.615%
2024-10-16	48.94	49.3700	48.6301	49.18	+1.570%	150,668	-19.337%
2024-10-15	48.50	49.2300	48.4000	48.42	-0.144%	138,023	-18.071%
2024-10-14	48.16	48.8062	48.1600	48.49	+0.497%	92,170	-18.189%
2024-10-11	47.71	48.6500	47.6600	48.25	+1.643%	157,560	-17.782%
2024-10-10	48.30	48.3000	47.4400	47.47	-2.845%	115,579	-16.431%
2024-10-09	48.12	49.2000	47.9750	48.86	+1.728%	82,351	-18.809%
2024-10-08	47.93	48.2600	47.7600	48.03	+0.523%	81,676	-17.406%
2024-10-07	47.65	48.0800	47.5100	47.78	-0.665%	92,051	-16.974%
2024-10-04	48.19	48.1900	47.5859	48.10	+1.541%	97,433	-17.526%
2024-10-03	47.71	48.0000	47.2150	47.37	-1.640%	81,409	-16.255%
2024-10-02	47.54	48.3900	47.4250	48.16	+1.219%	68,777	-17.629%
2024-10-01	48.47	48.4700	47.0600	47.58	-1.654%	111,642	-16.625%
2024-09-30	48.21	48.6100	47.9550	48.38	0.000%	96,009	-18.003%
2024-09-27	48.74	49.2000	48.1500	48.38	+0.228%	96,168	-18.003%
2024-09-26	48.11	48.6000	47.7300	48.27	+2.224%	91,120	-17.816%
2024-09-25	47.72	48.0400	46.9700	47.22	-1.727%	82,055	-15.989%
2024-09-24	47.90	48.3350	47.4470	48.05	+1.158%	61,029	-17.440%
2024-09-23	48.18	48.3800	47.4800	47.50	-1.021%	98,790	-16.484%
2024-09-20	48.16	48.4400	47.3500	47.99	-1.194%	676,357	-17.337%
2024-09-19	48.66	48.6600	47.4800	48.57	+3.275%	130,382	-18.324%
2024-09-18	46.97	48.2100	46.4850	47.03	+0.427%	110,719	-15.650%
2024-09-17	47.23	47.7400	46.6863	46.83	+0.666%	107,485	-15.289%
2024-09-16	46.90	47.0400	45.9100	46.52	-1.084%	145,568	-14.725%
2024-09-13	46.39	47.2700	46.2900	47.03	+2.775%	95,017	-15.650%
2024-09-12	46.29	46.2900	45.3650	45.76	-0.153%	82,816	-13.309%
2024-09-11	44.56	46.0800	43.8500	45.83	+1.958%	264,692	-13.441%
2024-09-10	45.07	45.3600	44.4200	44.95	+0.134%	136,428	-11.746%
2024-09-09	45.11	45.4700	44.6400	44.89	-0.861%	152,538	-11.628%
2024-09-06	45.94	46.0250	45.1600	45.28	-1.970%	77,269	-12.390%
2024-09-05	46.44	46.8600	46.0500	46.19	-0.837%	97,912	-14.116%
2024-09-04	46.96	47.6200	46.5100	46.58	-0.725%	111,925	-14.835%
2024-09-03	48.54	48.7450	46.7100	46.92	-4.731%	145,608	-15.452%
2024-08-30	49.05	49.3300	48.6000	49.25	+0.592%	252,844	-19.452%
2024-08-29	48.72	49.4450	48.3200	48.96	+1.556%	110,443	-18.975%
2024-08-28	48.76	49.2500	48.1500	48.21	-1.572%	114,245	-17.714%
2024-08-27	49.44	49.4400	48.7188	48.98	-1.130%	111,359	-19.008%
2024-08-26	50.00	50.2300	49.4400	49.54	-0.242%	89,319	-19.923%
2024-08-23	48.34	50.0000	48.1658	49.66	+3.869%	107,042	-20.117%
2024-08-22	48.62	48.8750	47.6500	47.81	-1.362%	97,329	-17.026%
2024-08-21	48.12	48.5100	47.7800	48.47	+1.892%	80,911	-18.156%
2024-08-20	47.99	48.0900	47.3200	47.57	-1.307%	81,380	-16.607%
2024-08-19	47.58	48.2300	47.4500	48.20	+1.431%	105,054	-17.697%
2024-08-16	47.22	47.8700	47.0550	47.52	+0.614%	95,464	-16.519%
2024-08-15	46.92	47.7500	46.8100	47.23	+3.280%	73,377	-16.007%
2024-08-14	46.63	46.6300	45.3500	45.73	-1.146%	66,015	-13.252%
2024-08-13	45.74	46.3500	45.2400	46.26	+2.640%	97,072	-14.246%
2024-08-12	45.83	45.8650	44.6300	45.07	-1.032%	75,270	-11.981%
2024-08-09	45.74	45.7400	44.9000	45.54	-0.394%	96,884	-12.890%
2024-08-08	45.19	45.7400	44.7900	45.72	+2.305%	134,054	-13.233%
2024-08-07	45.97	46.2233	44.3300	44.69	-1.238%	164,853	-11.233%
2024-08-06	44.68	45.6000	44.2400	45.25	+1.140%	210,024	-12.331%
2024-08-05	43.88	44.7400	43.1100	44.74	-2.803%	182,067	-11.332%
2024-08-02	46.67	47.0578	45.2600	46.03	-4.936%	244,543	-13.817%
2024-08-01	48.86	48.9500	47.6100	48.42	-0.941%	410,841	-18.071%
2024-07-31	48.24	50.4000	47.6300	48.88	+2.067%	343,547	-18.842%
2024-07-30	48.52	49.9900	47.1000	47.89	-7.369%	252,189	-17.164%
2024-07-29	52.55	52.5500	51.3000	51.70	-1.128%	220,053	-23.269%
2024-07-26	52.80	53.0100	51.7100	52.29	+0.713%	300,364	-24.135%
2024-07-25	52.75	53.1000	51.8400	51.92	-1.180%	194,691	-23.594%
2024-07-24	53.45	54.6700	52.3200	52.54	-2.215%	205,089	-24.496%
2024-07-23	53.88	54.8900	53.4500	53.73	-0.831%	160,939	-26.168%
2024-07-22	53.09	54.2400	52.2600	54.18	+3.004%	106,439	-26.781%
2024-07-19	53.52	53.5200	52.1800	52.60	-1.498%	140,710	-24.582%
2024-07-18	53.49	54.0650	52.7300	53.40	-0.485%	116,029	-25.712%
2024-07-17	54.27	55.4700	53.5500	53.66	-2.330%	127,376	-26.072%
2024-07-16	53.35	55.1550	52.8000	54.94	+4.211%	195,679	-27.794%
2024-07-15	52.47	53.4300	50.9900	52.72	+1.776%	184,618	-24.753%
2024-07-12	52.56	53.1750	51.7900	51.80	-0.193%	183,221	-23.417%
2024-07-11	51.15	52.0600	50.7000	51.90	+4.532%	156,641	-23.565%
2024-07-10	49.10	49.8500	48.7300	49.65	+2.097%	105,813	-20.101%
2024-07-09	49.50	49.5000	48.5800	48.63	-1.758%	86,205	-18.425%
2024-07-08	49.77	50.3600	49.3700	49.50	+0.385%	85,604	-19.859%
2024-07-05	49.56	49.7600	49.2600	49.31	-1.123%	83,881	-19.550%
2024-07-03	49.65	50.0100	49.0500	49.87	+1.177%	53,695	-20.453%
2024-07-02	49.14	49.5550	49.1400	49.29	+0.489%	67,216	-19.517%
2024-07-01	50.70	51.0100	48.9900	49.05	-3.121%	95,891	-19.123%
2024-06-28	50.89	51.2200	49.9600	50.63	+0.576%	433,185	-21.647%
2024-06-27	50.44	50.6350	50.0200	50.34	+0.339%	91,236	-21.196%
2024-06-26	50.33	51.0000	50.1500	50.17	-0.987%	164,318	-20.929%
2024-06-25	50.51	51.0400	50.0500	50.67	-0.099%	104,092	-21.709%
2024-06-24	50.86	51.2500	50.5600	50.72	-0.138%	140,027	-21.786%
2024-06-21	50.84	51.1400	50.2950	50.79	-0.373%	540,215	-21.894%
2024-06-20	50.90	51.5500	50.3950	50.98	+0.039%	129,329	-22.185%
2024-06-18	50.89	51.3600	50.6150	50.96	+0.177%	102,769	-22.155%
2024-06-17	50.11	51.0000	49.8300	50.87	+0.872%	114,376	-22.017%
2024-06-14	50.91	51.2000	50.0300	50.43	-2.381%	112,624	-21.337%
2024-06-13	51.97	51.9700	51.2200	51.66	-1.110%	136,041	-23.209%
2024-06-12	52.90	53.5100	52.0489	52.24	+1.240%	170,138	-24.062%
2024-06-11	51.89	51.8900	51.1900	51.60	-0.941%	110,237	-23.120%
2024-06-10	52.08	52.1000	51.4100	52.09	-1.045%	123,341	-23.843%
2024-06-07	52.58	53.1700	52.3300	52.64	-0.341%	102,833	-24.639%
2024-06-06	54.35	54.3500	52.5400	52.82	-3.472%	135,345	-24.896%
2024-06-05	53.05	54.7300	53.0200	54.72	+3.265%	125,997	-27.504%
2024-06-04	53.56	53.9400	52.9700	52.99	-1.267%	126,252	-25.137%
2024-06-03	53.48	53.7700	52.8000	53.67	+1.360%	132,301	-26.085%
2024-05-31	53.57	54.0700	52.7000	52.95	-0.973%	159,678	-25.080%
2024-05-30	53.07	53.7650	52.7300	53.47	+1.461%	74,912	-25.809%
2024-05-29	52.76	53.6300	52.6700	52.70	-1.716%	119,793	-24.725%
2024-05-28	53.17	54.3700	52.9600	53.62	+1.438%	180,858	-26.016%
2024-05-24	52.39	53.0000	52.3300	52.86	+1.071%	95,210	-24.953%
2024-05-23	53.35	53.4600	51.7800	52.30	-1.618%	125,142	-24.149%
2024-05-22	54.13	54.3250	52.9050	53.16	-1.792%	173,294	-25.376%
2024-05-21	53.50	54.2400	53.1500	54.13	+0.895%	138,426	-26.713%
2024-05-20	52.50	53.8590	52.4300	53.65	+2.093%	279,752	-26.058%
2024-05-17	51.90	52.5800	51.8250	52.55	+1.487%	171,571	-24.510%
2024-05-16	51.90	51.9000	51.3400	51.78	-0.404%	86,616	-23.387%
2024-05-15	51.51	52.3500	51.2230	51.99	+1.742%	108,994	-23.697%
2024-05-14	52.28	52.2800	51.0500	51.10	-0.584%	87,073	-22.368%
2024-05-13	51.93	51.9300	50.9300	51.40	-0.368%	90,022	-22.821%
2024-05-10	51.63	51.8700	51.1300	51.59	+0.019%	111,336	-23.105%
2024-05-09	50.63	51.7100	50.5770	51.58	+1.396%	145,468	-23.090%
2024-05-08	49.90	50.9000	49.7401	50.87	+1.093%	126,738	-22.017%
2024-05-07	49.78	50.7700	49.6229	50.32	+1.146%	199,964	-21.165%
2024-05-06	49.90	50.4500	49.6300	49.75	+0.323%	180,708	-20.261%
2024-05-03	49.13	49.6700	49.0400	49.59	+2.226%	243,353	-20.004%
2024-05-02	47.90	49.0200	47.4000	48.51	+2.299%	247,990	-18.223%
2024-05-01	45.75	47.9600	45.0929	47.42	+3.650%	262,274	-16.343%
2024-04-30	46.78	47.0650	45.7400	45.75	-2.660%	238,903	-13.290%
2024-04-29	46.44	47.0200	46.3600	47.00	+1.820%	132,744	-15.596%
2024-04-26	45.66	46.3200	45.6500	46.16	+1.051%	133,714	-14.060%
2024-04-25	45.34	45.7300	45.1900	45.68	+0.088%	121,704	-13.157%
2024-04-24	45.28	45.8500	45.1200	45.64	+0.330%	90,966	-13.081%
2024-04-23	43.72	45.5300	43.7200	45.49	+3.930%	147,419	-12.794%
2024-04-22	43.76	44.3800	43.5000	43.77	+0.783%	105,967	-9.367%
2024-04-19	42.88	43.6300	42.6300	43.43	+0.766%	110,535	-8.658%
2024-04-18	43.66	43.9637	43.0550	43.10	-1.598%	94,288	-7.958%
2024-04-17	44.89	45.0300	43.8000	43.80	-1.285%	97,791	-9.429%
2024-04-16	45.19	45.3034	44.3300	44.37	-2.419%	140,223	-10.593%
2024-04-15	46.00	46.0000	45.0500	45.47	-1.088%	128,450	-12.756%
2024-04-12	46.44	46.5950	45.8000	45.97	-1.899%	163,030	-13.705%
2024-04-11	45.74	47.0000	45.7400	46.86	+2.786%	176,570	-15.344%
2024-04-10	45.10	45.7100	44.9500	45.59	-1.936%	151,966	-12.985%
2024-04-09	46.00	46.5200	45.7800	46.49	+1.773%	101,018	-14.670%
2024-04-08	45.22	45.7600	44.7700	45.68	+1.964%	129,893	-13.157%
2024-04-05	44.24	45.0100	44.2400	44.80	+0.855%	90,345	-11.451%
2024-04-04	45.41	45.7400	44.3700	44.42	-0.848%	124,131	-10.693%
2024-04-03	44.68	45.9200	44.6400	44.80	-0.467%	171,100	-11.451%
2024-04-02	45.56	46.0800	44.9800	45.01	-2.470%	169,606	-11.864%
2024-04-01	46.82	46.8900	46.1400	46.15	-1.368%	81,334	-14.041%
2024-03-28	46.80	47.2900	46.5900	46.79	-0.256%	149,251	-15.217%
2024-03-27	45.78	46.9400	45.6450	46.91	+3.235%	99,125	-15.434%
2024-03-26	45.70	45.7000	45.1000	45.44	+0.110%	121,486	-12.698%
2024-03-25	45.83	46.1800	45.3600	45.39	-0.526%	107,853	-12.602%
2024-03-22	46.34	46.9800	45.5250	45.63	-1.277%	146,317	-13.062%
2024-03-21	45.17	46.4000	45.1700	46.22	+2.917%	149,505	-14.171%
2024-03-20	43.80	45.1000	43.8000	44.91	+2.534%	95,859	-11.668%
2024-03-19	44.08	44.1900	43.7300	43.80	-0.635%	90,981	-9.429%
2024-03-18	44.86	45.4000	44.0600	44.08	-1.870%	122,913	-10.005%
2024-03-15	44.28	45.1900	44.2800	44.92	+0.672%	277,223	-11.687%
2024-03-14	44.23	44.6400	43.5900	44.62	+0.337%	114,495	-11.094%
2024-03-13	44.28	44.8500	44.2200	44.47	-0.067%	92,063	-10.794%
2024-03-12	44.44	44.6350	43.8600	44.50	-0.536%	79,536	-10.854%
2024-03-11	44.32	44.7700	44.2500	44.74	+0.404%	68,716	-11.332%
2024-03-08	45.53	45.8100	44.3008	44.56	-0.912%	97,753	-10.974%
2024-03-07	44.97	45.3100	44.5900	44.97	+0.784%	82,072	-11.786%
2024-03-06	44.84	45.0400	44.5401	44.62	+0.180%	66,161	-11.094%
2024-03-05	44.34	44.8250	44.3100	44.54	-0.224%	105,501	-10.934%
2024-03-04	45.15	45.9700	44.5000	44.64	-0.932%	100,062	-11.134%
2024-03-01	44.59	45.4000	44.2017	45.06	+1.122%	99,817	-11.962%
2024-02-29	45.38	45.4103	44.3800	44.56	-0.090%	223,806	-10.974%
2024-02-28	43.57	44.7100	43.5700	44.60	+0.905%	91,776	-11.054%
2024-02-27	44.85	45.2050	44.0500	44.20	-0.652%	107,316	-10.249%
2024-02-26	44.91	45.1650	44.4200	44.49	-1.221%	132,955	-10.834%
2024-02-23	44.96	45.4300	44.5100	45.04	-0.222%	70,112	-11.923%
2024-02-22	45.05	45.4450	44.8500	45.14	+0.200%	92,525	-12.118%
2024-02-21	44.73	45.1700	44.5900	45.05	-0.199%	92,164	-11.942%
2024-02-20	44.72	45.4100	44.6600	45.14	-0.944%	109,802	-12.118%
2024-02-16	45.51	46.2800	45.1500	45.57	-0.567%	116,693	-12.947%
2024-02-15	45.16	46.0400	44.9550	45.83	+2.436%	135,077	-13.441%
2024-02-14	44.77	44.9300	44.1600	44.74	+1.382%	133,705	-11.332%
2024-02-13	45.03	45.5800	43.7300	44.13	-5.624%	303,602	-10.107%
2024-02-12	45.74	46.9500	45.7400	46.76	+2.230%	220,698	-15.163%
2024-02-09	44.39	46.1500	44.2200	45.74	+3.508%	227,769	-13.271%
2024-02-08	42.93	44.5000	42.7700	44.19	+3.465%	231,259	-10.229%
2024-02-07	42.20	43.1100	42.2000	42.71	-6.970%	336,691	-7.118%
2024-02-06	42.96	47.1000	42.6000	45.91	+10.440%	443,360	-13.592%
2024-02-05	41.52	41.7800	40.9600	41.57	-1.329%	137,856	-4.571%
2024-02-02	41.61	42.2950	41.3800	42.13	+0.071%	130,250	-5.839%
2024-02-01	41.08	42.1700	41.0800	42.10	+2.533%	131,149	-5.772%
2024-01-31	42.35	42.3900	40.9800	41.06	-3.046%	138,432	-3.385%
2024-01-30	42.35	42.6700	42.2250	42.35	-0.094%	141,475	-6.328%
2024-01-29	40.92	42.4400	40.9200	42.39	+1.509%	120,502	-6.417%
2024-01-26	42.18	42.5000	41.5400	41.76	-0.429%	110,805	-5.005%
2024-01-25	42.44	42.5200	41.5850	41.94	+0.672%	143,953	-5.412%
2024-01-24	42.58	42.5800	41.5800	41.66	-0.786%	88,949	-4.777%
2024-01-23	42.96	42.9600	41.7950	41.99	-1.200%	135,002	-5.525%
2024-01-22	42.62	42.9560	42.1601	42.50	+1.166%	184,040	-6.659%
2024-01-19	41.67	42.0300	41.2000	42.01	+1.449%	130,995	-5.570%
2024-01-18	40.52	41.7500	40.2700	41.41	+2.678%	270,840	-4.202%
2024-01-17	40.81	40.8900	40.0900	40.33	-2.726%	143,010	-1.636%
2024-01-16	41.72	41.9300	41.3050	41.46	-1.121%	84,753	-4.317%
2024-01-12	42.65	42.8900	41.5800	41.93	-0.285%	102,184	-5.390%
2024-01-11	42.93	43.1800	42.0100	42.05	-2.662%	196,043	-5.660%
2024-01-10	42.32	43.2200	42.1700	43.20	+1.911%	185,409	-8.171%
2024-01-09	42.97	43.1900	42.3600	42.39	-2.931%	170,130	-6.417%
2024-01-08	42.82	43.8000	42.8200	43.67	+2.512%	219,603	-9.160%
2024-01-05	41.99	42.9200	41.7100	42.60	+0.828%	249,024	-6.878%
2024-01-04	42.85	43.0600	42.2100	42.25	-1.972%	260,952	-6.107%
2024-01-03	43.29	44.1900	42.9600	43.10	-1.260%	308,008	-7.958%
2024-01-02	43.35	44.1100	43.2600	43.65	-0.206%	227,194	-9.118%
2023-12-29	43.97	44.2500	43.6500	43.74	-0.523%	196,192	-9.305%
2023-12-28	43.59	44.0600	43.5900	43.97	+0.251%	155,403	-9.779%
2023-12-27	43.27	43.9600	43.2200	43.86	+1.060%	166,254	-9.553%
2023-12-26	42.91	43.4900	42.7100	43.40	+2.046%	135,322	-8.594%
2023-12-22	42.16	42.9050	42.1016	42.53	+0.949%	208,135	-6.725%
2023-12-21	41.75	42.2700	41.6500	42.13	+1.518%	206,065	-5.839%
2023-12-20	41.86	42.6100	41.3000	41.50	-1.120%	349,364	-4.410%
2023-12-19	41.89	42.4100	41.4000	41.97	+0.793%	190,501	-5.480%
2023-12-18	42.77	42.7700	41.3700	41.64	-2.642%	236,885	-4.731%
2023-12-15	42.94	43.2500	42.3900	42.77	+0.375%	1,810,495	-7.248%
2023-12-14	41.42	42.7600	41.4200	42.61	+3.272%	323,620	-6.900%
2023-12-13	40.34	41.3200	39.4300	41.26	+1.902%	244,627	-3.854%
2023-12-12	41.32	41.3200	40.1100	40.49	-1.985%	170,701	-2.025%
2023-12-11	40.98	41.3300	40.5300	41.31	+1.126%	205,129	-3.970%
2023-12-08	40.47	40.9200	40.2200	40.85	+0.566%	121,442	-2.889%
2023-12-07	39.94	40.6500	39.5150	40.62	+1.779%	141,416	-2.339%
2023-12-06	39.81	40.6000	39.8100	39.91	+1.294%	156,015	-0.601%
2023-12-05	40.18	40.1800	39.1450	39.40	-2.087%	159,040	+0.685%
2023-12-04	39.66	40.3100	39.5675	40.24	+0.928%	154,026	-1.417%
2023-12-01	38.84	40.0100	38.7350	39.87	+2.890%	170,834	-0.502%

.dark-mode .QtMVSk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QtMVSk{ color: #333333; background-color: white; border: 2px solid #333333; }CTSCTS Corporationstock NYSE

CTS
CTS Corporation
stock NYSE