Dark

CTS
CTS Corporation
stock NYSE

At Close

Jul 11, 2025 3:59:38 PM EDT

41.94USD-2.021%(-0.86)157,362

41.91Bid 41.97Ask 0.06Spread

Pre-market

0.00USD-100.000%(-42.80)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

41.90USD-0.083%(-0.04)257

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	42.340	42.5700	41.7950	41.94	-2.009%	157,362	0.000%
2025-07-10	43.080	43.6500	42.7900	42.80	-1.086%	165,778	-2.009%
2025-07-09	43.380	43.4350	42.3900	43.27	+0.093%	142,791	-3.074%
2025-07-08	43.510	44.3943	43.1700	43.23	+0.371%	239,767	-2.984%
2025-07-07	44.040	44.3200	42.9900	43.07	-3.474%	167,534	-2.624%
2025-07-03	44.980	45.2600	44.3050	44.62	+0.247%	82,271	-6.006%
2025-07-02	43.410	44.5400	43.2650	44.51	+2.723%	234,760	-5.774%
2025-07-01	42.480	43.9250	42.4800	43.33	+1.690%	106,213	-3.208%
2025-06-30	43.760	43.8200	42.6000	42.61	-2.315%	165,334	-1.572%
2025-06-27	43.480	43.9300	43.1450	43.62	+0.414%	699,075	-3.851%
2025-06-26	43.140	43.6050	43.0550	43.44	+1.141%	101,504	-3.453%
2025-06-25	43.185	43.7000	42.9050	42.95	-0.808%	176,044	-2.352%
2025-06-24	42.420	43.4400	42.2350	43.30	+2.680%	221,956	-3.141%
2025-06-23	41.130	42.2325	40.7700	42.17	+2.330%	164,780	-0.545%
2025-06-20	41.670	41.7200	41.0450	41.21	-0.411%	306,692	+1.771%
2025-06-18	41.440	42.0900	41.3600	41.38	-0.241%	82,023	+1.353%
2025-06-17	41.510	42.1850	41.3400	41.48	-0.884%	159,014	+1.109%
2025-06-16	41.630	41.9450	41.3400	41.85	+1.652%	147,333	+0.215%
2025-06-13	41.720	42.0950	41.0600	41.17	-3.243%	116,527	+1.870%
2025-06-12	42.270	42.6400	41.9800	42.55	-0.305%	142,792	-1.434%
2025-06-11	43.400	43.4100	42.6200	42.68	-1.341%	155,446	-1.734%
2025-06-10	43.150	43.5400	42.9000	43.26	+0.745%	117,039	-3.051%
2025-06-09	42.170	43.1300	42.1350	42.94	+2.580%	138,331	-2.329%
2025-06-06	42.370	42.7000	41.6300	41.86	+1.087%	99,140	+0.191%
2025-06-05	41.520	41.8300	41.1550	41.41	-0.576%	104,986	+1.280%
2025-06-04	41.690	42.2345	41.4650	41.65	-0.120%	134,018	+0.696%
2025-06-03	40.540	41.7900	40.5400	41.70	+3.090%	114,087	+0.576%
2025-06-02	40.440	40.7800	40.1600	40.45	-0.590%	114,950	+3.684%
2025-05-30	40.610	40.9300	40.0300	40.69	-0.270%	163,670	+3.072%
2025-05-29	40.590	40.8800	40.1300	40.80	+1.190%	137,961	+2.794%
2025-05-28	41.150	41.2000	40.2300	40.32	-1.969%	109,629	+4.018%
2025-05-27	40.270	41.1800	40.1500	41.13	+3.680%	158,335	+1.969%
2025-05-23	39.310	40.0609	39.3100	39.67	-2.049%	173,040	+5.722%
2025-05-22	40.860	41.0150	40.4500	40.50	-1.220%	197,894	+3.556%
2025-05-21	41.800	41.9855	40.8500	41.00	-2.774%	137,028	+2.293%
2025-05-20	42.500	43.0700	41.8200	42.17	-1.195%	332,729	-0.545%
2025-05-19	42.290	42.7900	42.2860	42.68	-1.249%	99,321	-1.734%
2025-05-16	42.770	43.2800	42.4550	43.22	+1.123%	138,115	-2.962%
2025-05-15	42.770	43.3000	42.3900	42.74	-0.443%	145,438	-1.872%
2025-05-14	43.300	43.6400	42.8300	42.93	-1.037%	147,555	-2.306%
2025-05-13	42.630	43.5300	42.6300	43.38	+2.287%	124,322	-3.320%
2025-05-12	41.790	42.6000	41.7000	42.41	+6.264%	293,950	-1.108%
2025-05-09	40.060	40.4800	39.8700	39.91	-0.275%	166,412	+5.086%
2025-05-08	39.530	40.5050	39.2000	40.02	+2.118%	133,440	+4.798%
2025-05-07	39.220	39.5000	38.7200	39.19	+0.797%	141,217	+7.017%
2025-05-06	38.580	39.4150	38.1150	38.88	-0.359%	150,937	+7.870%
2025-05-05	39.180	39.6200	38.9900	39.02	-1.984%	185,159	+7.483%
2025-05-02	39.170	40.5450	39.0758	39.81	+2.842%	196,445	+5.350%
2025-05-01	38.850	39.5800	38.2750	38.71	+1.654%	270,869	+8.344%
2025-04-30	38.660	39.0900	36.9600	38.08	-4.537%	285,392	+10.137%
2025-04-29	39.390	40.0500	39.3900	39.89	+0.226%	258,329	+5.139%
2025-04-28	39.960	40.6900	39.4500	39.80	-0.748%	133,679	+5.377%
2025-04-25	39.850	40.1500	39.3900	40.10	-0.199%	112,589	+4.589%
2025-04-24	38.840	40.2000	38.7000	40.18	+3.530%	136,051	+4.380%
2025-04-23	38.810	40.1500	38.7400	38.81	+1.997%	195,040	+8.065%
2025-04-22	37.670	38.2350	37.3400	38.05	+1.874%	175,335	+10.223%
2025-04-21	36.960	37.3700	36.6400	37.35	-0.612%	196,106	+12.289%
2025-04-17	36.760	37.9000	36.6500	37.58	+2.147%	200,183	+11.602%
2025-04-16	36.930	37.2100	36.0000	36.79	-1.473%	194,947	+13.998%
2025-04-15	37.140	37.5350	36.8300	37.34	+0.647%	250,962	+12.319%
2025-04-14	37.590	37.7650	36.4800	37.10	-0.081%	266,886	+13.046%
2025-04-11	37.220	37.6419	36.1000	37.13	-0.054%	208,286	+12.954%
2025-04-10	37.280	38.0100	36.4150	37.15	-3.230%	225,736	+12.894%
2025-04-09	34.690	38.7600	34.6900	38.39	+9.811%	453,484	+9.247%
2025-04-08	36.880	37.1300	34.6950	34.96	-2.618%	351,043	+19.966%
2025-04-07	34.790	37.6500	34.5900	35.90	-0.416%	433,840	+16.825%
2025-04-04	35.560	36.1550	34.0200	36.05	-3.558%	356,274	+16.338%
2025-04-03	39.650	39.9300	37.1700	37.38	-10.531%	277,796	+12.199%
2025-04-02	40.540	41.7800	40.5400	41.78	+1.679%	250,713	+0.383%
2025-04-01	41.230	41.8399	40.8600	41.09	-1.107%	196,013	+2.069%
2025-03-31	41.390	42.0100	41.2400	41.55	-1.447%	263,640	+0.939%
2025-03-28	42.800	43.0600	41.5550	42.16	-2.045%	112,814	-0.522%
2025-03-27	43.360	43.5437	42.5900	43.04	-0.738%	106,662	-2.556%
2025-03-26	43.980	43.9800	42.9800	43.36	-0.710%	100,359	-3.275%
2025-03-25	43.610	44.0800	43.3150	43.67	-0.342%	131,286	-3.962%
2025-03-24	43.300	43.8800	43.1500	43.82	+3.422%	154,944	-4.290%
2025-03-21	42.360	42.7000	41.7950	42.37	-1.350%	290,086	-1.015%
2025-03-20	42.730	43.5350	42.7100	42.95	-0.923%	132,068	-2.352%
2025-03-19	42.730	43.6150	42.7200	43.35	+1.761%	101,724	-3.253%
2025-03-18	42.610	42.8400	42.1500	42.60	-0.746%	116,601	-1.549%
2025-03-17	42.110	43.1000	42.1100	42.92	+1.107%	101,961	-2.283%
2025-03-14	41.870	42.5000	41.5100	42.45	+2.413%	122,278	-1.201%
2025-03-13	42.270	42.6200	41.2300	41.45	-2.448%	124,076	+1.182%
2025-03-12	42.960	43.0700	42.3738	42.49	-0.445%	116,655	-1.294%
2025-03-11	43.080	43.3600	42.3800	42.68	-0.790%	181,132	-1.734%
2025-03-10	43.420	43.5200	42.5700	43.02	-1.960%	194,991	-2.510%
2025-03-07	43.070	44.2500	43.0700	43.88	+1.433%	203,052	-4.421%
2025-03-06	42.800	43.5400	42.7600	43.26	-0.254%	176,834	-3.051%
2025-03-05	42.670	43.4000	42.2894	43.37	+2.360%	132,233	-3.297%
2025-03-04	42.450	42.9253	41.9000	42.37	-1.074%	140,907	-1.015%
2025-03-03	44.760	45.1100	42.4800	42.83	-4.098%	139,250	-2.078%
2025-02-28	44.060	44.6700	43.9300	44.66	+0.790%	173,354	-6.090%
2025-02-27	45.050	45.1050	44.1300	44.31	-2.056%	100,907	-5.349%
2025-02-26	45.300	45.7100	44.8800	45.24	+0.066%	113,543	-7.294%
2025-02-25	44.940	45.3200	44.7579	45.21	+0.311%	154,927	-7.233%
2025-02-24	46.000	46.0000	45.0000	45.07	-1.594%	149,596	-6.945%
2025-02-21	47.000	47.0450	45.2800	45.80	-1.314%	138,273	-8.428%
2025-02-20	46.060	46.4500	45.6900	46.41	+0.520%	103,446	-9.632%
2025-02-19	46.290	46.7700	46.0450	46.17	-1.114%	121,119	-9.162%
2025-02-18	46.180	46.8000	45.9000	46.69	+0.995%	110,966	-10.173%
2025-02-14	46.400	46.6675	45.9200	46.23	-0.581%	107,219	-9.280%
2025-02-13	46.010	46.5200	45.6150	46.50	+1.728%	98,158	-9.806%
2025-02-12	45.600	46.1000	45.1950	45.71	-1.508%	110,875	-8.248%
2025-02-11	46.280	47.2150	46.1600	46.41	-0.301%	116,186	-9.632%
2025-02-10	46.620	47.2900	46.0200	46.55	+0.172%	222,169	-9.903%
2025-02-07	47.530	47.5300	46.0050	46.47	-2.333%	157,266	-9.748%
2025-02-06	48.050	48.1800	46.6000	47.58	-0.792%	276,862	-11.854%
2025-02-05	47.070	48.6000	46.9900	47.96	+1.891%	195,377	-12.552%
2025-02-04	45.840	48.2400	44.0000	47.07	-4.465%	221,897	-10.899%
2025-02-03	49.880	50.3650	49.0900	49.27	-3.562%	179,239	-14.877%
2025-01-31	51.230	52.0700	50.5700	51.09	-0.273%	124,764	-17.910%
2025-01-30	51.830	52.3900	50.8150	51.23	+0.294%	97,053	-18.134%
2025-01-29	51.360	51.7486	50.6500	51.08	-0.468%	97,492	-17.894%
2025-01-28	51.370	52.1250	50.9300	51.32	+0.509%	172,025	-18.277%
2025-01-27	51.360	51.5350	49.6800	51.06	-2.278%	275,608	-17.861%
2025-01-24	51.280	52.2600	51.0500	52.25	+1.378%	178,759	-19.732%
2025-01-23	52.330	52.6400	51.3100	51.54	-2.663%	114,882	-18.626%
2025-01-22	52.670	53.2800	52.6400	52.95	+0.208%	98,496	-20.793%
2025-01-21	52.160	53.0050	52.0250	52.84	+2.324%	80,950	-20.628%
2025-01-17	52.170	52.1700	51.2400	51.64	+0.486%	72,957	-18.784%
2025-01-16	51.630	52.0800	51.3800	51.39	-0.426%	74,536	-18.389%
2025-01-15	51.940	52.1900	51.1400	51.61	+1.735%	98,034	-18.737%
2025-01-14	50.400	51.1500	50.0700	50.73	+2.052%	118,762	-17.327%
2025-01-13	49.150	50.0100	49.1500	49.71	-0.381%	123,695	-15.631%
2025-01-10	50.460	50.9160	49.7800	49.90	-3.126%	159,832	-15.952%
2025-01-08	51.460	51.7750	50.9000	51.51	-0.790%	123,166	-18.579%
2025-01-07	52.470	53.1500	51.6200	51.92	-0.651%	99,573	-19.222%
2025-01-06	52.520	53.4800	52.0900	52.26	-0.419%	117,701	-19.747%
2025-01-03	52.410	52.6000	51.9747	52.48	+1.137%	105,356	-20.084%
2025-01-02	52.970	53.3650	51.6600	51.89	-1.593%	87,703	-19.175%
2024-12-31	52.880	53.6300	52.5550	52.73	+0.019%	105,903	-20.463%
2024-12-30	52.880	53.1413	52.0000	52.72	-0.753%	68,368	-20.448%
2024-12-27	53.560	54.1150	52.6400	53.12	-1.593%	64,706	-21.047%
2024-12-26	53.200	54.1050	53.2000	53.98	+1.048%	58,818	-22.305%
2024-12-24	52.900	53.5000	52.8500	53.42	+0.983%	42,273	-21.490%
2024-12-23	52.200	53.1400	52.2000	52.90	+1.341%	126,771	-20.718%
2024-12-20	51.810	53.6300	51.8100	52.20	-1.193%	509,104	-19.655%
2024-12-19	53.630	53.8400	52.5300	52.83	-0.208%	178,892	-20.613%
2024-12-18	56.270	56.3200	52.5400	52.94	-4.904%	232,163	-20.778%
2024-12-17	56.710	57.4800	55.5400	55.67	-2.248%	190,912	-24.663%
2024-12-16	56.760	57.4850	56.6900	56.95	+0.868%	168,187	-26.356%
2024-12-13	56.220	56.6100	55.6400	56.46	+0.266%	132,265	-25.717%
2024-12-12	56.300	57.2400	55.9650	56.31	-0.635%	112,725	-25.519%
2024-12-11	56.680	57.0900	55.6150	56.67	+0.783%	113,575	-25.993%
2024-12-10	55.950	56.7900	55.0000	56.23	+1.079%	145,953	-25.413%
2024-12-09	54.960	56.5000	54.3900	55.63	+1.496%	147,063	-24.609%
2024-12-06	54.470	54.8500	54.1700	54.81	+0.902%	87,394	-23.481%
2024-12-05	55.430	55.7300	54.1700	54.32	-2.126%	96,631	-22.791%
2024-12-04	55.810	56.0100	55.1100	55.50	+0.380%	107,006	-24.432%
2024-12-03	56.130	56.6000	55.2500	55.29	-1.951%	111,579	-24.145%
2024-12-02	55.150	56.4200	54.3350	56.39	+2.695%	196,668	-25.625%
2024-11-29	54.730	55.1900	54.6900	54.91	+1.068%	73,339	-23.620%
2024-11-27	54.640	55.0700	53.8650	54.33	-0.239%	90,500	-22.805%
2024-11-26	55.340	55.3400	54.2500	54.46	-1.821%	181,033	-22.989%
2024-11-25	54.800	56.7600	54.8000	55.47	+2.174%	172,542	-24.392%
2024-11-22	53.320	54.5590	53.0200	54.29	+2.087%	169,780	-22.748%
2024-11-21	53.170	53.9400	52.5600	53.18	+0.815%	140,867	-21.136%
2024-11-20	52.570	52.7700	51.3600	52.75	+0.726%	115,094	-20.493%
2024-11-19	53.230	53.3500	52.0175	52.37	-2.422%	152,621	-19.916%
2024-11-18	53.480	53.9250	53.2400	53.67	+0.959%	115,087	-21.856%
2024-11-15	54.430	54.5300	53.0500	53.16	-1.665%	139,795	-21.106%
2024-11-14	55.310	55.8500	53.0800	54.06	-2.787%	181,600	-22.420%
2024-11-13	57.610	57.6100	55.5900	55.61	-2.932%	141,242	-24.582%
2024-11-12	57.500	58.2700	56.7700	57.29	-1.002%	143,952	-26.794%
2024-11-11	58.410	58.4100	57.3700	57.87	-0.173%	140,640	-27.527%
2024-11-08	58.000	59.6800	57.8800	57.97	-1.294%	200,237	-27.652%
2024-11-07	58.890	59.0050	57.6400	58.73	-0.407%	215,522	-28.588%
2024-11-06	55.650	59.4900	55.6500	58.97	+12.153%	212,937	-28.879%
2024-11-05	51.400	52.6400	51.2500	52.58	+2.057%	83,941	-20.236%
2024-11-04	51.080	51.6750	50.8600	51.52	+0.684%	135,629	-18.595%
2024-11-01	49.540	51.2100	49.5400	51.17	+3.395%	148,200	-18.038%
2024-10-31	50.710	50.7100	49.4400	49.49	-2.540%	193,267	-15.256%
2024-10-30	49.340	50.9950	49.3400	50.78	+2.111%	210,031	-17.408%
2024-10-29	48.230	50.1800	48.1700	49.73	+2.452%	221,309	-15.665%
2024-10-28	48.110	48.8500	47.8500	48.54	+1.654%	157,530	-13.597%
2024-10-25	47.620	48.1950	47.6085	47.75	+0.696%	98,090	-12.168%
2024-10-24	47.590	47.6100	46.9400	47.42	+0.872%	111,638	-11.556%
2024-10-23	47.040	47.2000	46.4900	47.01	-0.339%	115,247	-10.785%
2024-10-22	47.000	47.4300	46.6500	47.17	-0.085%	57,246	-11.088%
2024-10-21	48.300	48.3400	47.0800	47.21	-2.439%	129,991	-11.163%
2024-10-18	49.620	49.6200	48.3550	48.39	-1.945%	79,393	-13.329%
2024-10-17	49.430	49.5500	49.1250	49.35	+0.346%	113,607	-15.015%
2024-10-16	48.940	49.3700	48.6301	49.18	+1.570%	150,668	-14.721%
2024-10-15	48.500	49.2300	48.4000	48.42	-0.144%	138,023	-13.383%
2024-10-14	48.160	48.8062	48.1600	48.49	+0.497%	92,170	-13.508%
2024-10-11	47.710	48.6500	47.6600	48.25	+1.643%	157,560	-13.078%
2024-10-10	48.300	48.3000	47.4400	47.47	-2.845%	115,579	-11.649%
2024-10-09	48.120	49.2000	47.9750	48.86	+1.728%	82,351	-14.163%
2024-10-08	47.930	48.2600	47.7600	48.03	+0.523%	81,676	-12.680%
2024-10-07	47.650	48.0800	47.5100	47.78	-0.665%	92,051	-12.223%
2024-10-04	48.190	48.1900	47.5859	48.10	+1.541%	97,433	-12.807%
2024-10-03	47.710	48.0000	47.2150	47.37	-1.640%	81,409	-11.463%
2024-10-02	47.540	48.3900	47.4250	48.16	+1.219%	68,777	-12.915%
2024-10-01	48.470	48.4700	47.0600	47.58	-1.654%	111,642	-11.854%
2024-09-30	48.210	48.6100	47.9550	48.38	0.000%	96,009	-13.311%
2024-09-27	48.740	49.2000	48.1500	48.38	+0.228%	96,168	-13.311%
2024-09-26	48.110	48.6000	47.7300	48.27	+2.224%	91,120	-13.114%
2024-09-25	47.720	48.0400	46.9700	47.22	-1.727%	82,055	-11.182%
2024-09-24	47.900	48.3350	47.4470	48.05	+1.158%	61,029	-12.716%
2024-09-23	48.180	48.3800	47.4800	47.50	-1.021%	98,790	-11.705%
2024-09-20	48.160	48.4400	47.3500	47.99	-1.194%	676,357	-12.607%
2024-09-19	48.660	48.6600	47.4800	48.57	+3.275%	130,382	-13.650%
2024-09-18	46.970	48.2100	46.4850	47.03	+0.427%	110,719	-10.823%
2024-09-17	47.230	47.7400	46.6863	46.83	+0.666%	107,485	-10.442%
2024-09-16	46.900	47.0400	45.9100	46.52	-1.084%	145,568	-9.845%
2024-09-13	46.390	47.2700	46.2900	47.03	+2.775%	95,017	-10.823%
2024-09-12	46.290	46.2900	45.3650	45.76	-0.153%	82,816	-8.348%
2024-09-11	44.560	46.0800	43.8500	45.83	+1.958%	264,692	-8.488%
2024-09-10	45.070	45.3600	44.4200	44.95	+0.134%	136,428	-6.696%
2024-09-09	45.110	45.4700	44.6400	44.89	-0.861%	152,538	-6.572%
2024-09-06	45.940	46.0250	45.1600	45.28	-1.970%	77,269	-7.376%
2024-09-05	46.440	46.8600	46.0500	46.19	-0.837%	97,912	-9.201%
2024-09-04	46.960	47.6200	46.5100	46.58	-0.725%	111,925	-9.961%
2024-09-03	48.540	48.7450	46.7100	46.92	-4.731%	145,608	-10.614%
2024-08-30	49.050	49.3300	48.6000	49.25	+0.592%	252,844	-14.843%
2024-08-29	48.720	49.4450	48.3200	48.96	+1.556%	110,443	-14.338%
2024-08-28	48.760	49.2500	48.1500	48.21	-1.572%	114,245	-13.006%
2024-08-27	49.440	49.4400	48.7188	48.98	-1.130%	111,359	-14.373%
2024-08-26	50.000	50.2300	49.4400	49.54	-0.242%	89,319	-15.341%
2024-08-23	48.340	50.0000	48.1658	49.66	+3.869%	107,042	-15.546%
2024-08-22	48.620	48.8750	47.6500	47.81	-1.362%	97,329	-12.278%
2024-08-21	48.120	48.5100	47.7800	48.47	+1.892%	80,911	-13.472%
2024-08-20	47.990	48.0900	47.3200	47.57	-1.307%	81,380	-11.835%
2024-08-19	47.580	48.2300	47.4500	48.20	+1.431%	105,054	-12.988%
2024-08-16	47.220	47.8700	47.0550	47.52	+0.614%	95,464	-11.742%
2024-08-15	46.920	47.7500	46.8100	47.23	+3.280%	73,377	-11.201%
2024-08-14	46.630	46.6300	45.3500	45.73	-1.146%	66,015	-8.288%
2024-08-13	45.740	46.3500	45.2400	46.26	+2.640%	97,072	-9.339%
2024-08-12	45.830	45.8650	44.6300	45.07	-1.032%	75,270	-6.945%
2024-08-09	45.740	45.7400	44.9000	45.54	-0.394%	96,884	-7.905%
2024-08-08	45.190	45.7400	44.7900	45.72	+2.305%	134,054	-8.268%
2024-08-07	45.970	46.2233	44.3300	44.69	-1.238%	164,853	-6.154%
2024-08-06	44.680	45.6000	44.2400	45.25	+1.140%	210,024	-7.315%
2024-08-05	43.880	44.7400	43.1100	44.74	-2.803%	182,067	-6.258%
2024-08-02	46.670	47.0578	45.2600	46.03	-4.936%	244,543	-8.886%
2024-08-01	48.860	48.9500	47.6100	48.42	-0.941%	410,841	-13.383%
2024-07-31	48.240	50.4000	47.6300	48.88	+2.067%	343,547	-14.198%
2024-07-30	48.520	49.9900	47.1000	47.89	-7.369%	252,189	-12.424%
2024-07-29	52.550	52.5500	51.3000	51.70	-1.128%	220,053	-18.878%
2024-07-26	52.800	53.0100	51.7100	52.29	+0.713%	300,364	-19.793%
2024-07-25	52.750	53.1000	51.8400	51.92	-1.180%	194,691	-19.222%
2024-07-24	53.450	54.6700	52.3200	52.54	-2.215%	205,089	-20.175%
2024-07-23	53.880	54.8900	53.4500	53.73	-0.831%	160,939	-21.943%
2024-07-22	53.090	54.2400	52.2600	54.18	+3.004%	106,439	-22.591%
2024-07-19	53.520	53.5200	52.1800	52.60	-1.498%	140,710	-20.266%
2024-07-18	53.490	54.0650	52.7300	53.40	-0.485%	116,029	-21.461%
2024-07-17	54.270	55.4700	53.5500	53.66	-2.330%	127,376	-21.841%
2024-07-16	53.350	55.1550	52.8000	54.94	+4.211%	195,679	-23.662%
2024-07-15	52.470	53.4300	50.9900	52.72	+1.776%	184,618	-20.448%
2024-07-12	52.560	53.1750	51.7900	51.80	-0.193%	183,221	-19.035%
2024-07-11	51.150	52.0600	50.7000	51.90	+4.532%	156,641	-19.191%
2024-07-10	49.100	49.8500	48.7300	49.65	+2.097%	105,813	-15.529%
2024-07-09	49.500	49.5000	48.5800	48.63	-1.758%	86,205	-13.757%
2024-07-08	49.770	50.3600	49.3700	49.50	+0.385%	85,604	-15.273%
2024-07-05	49.560	49.7600	49.2600	49.31	-1.123%	83,881	-14.946%
2024-07-03	49.650	50.0100	49.0500	49.87	+1.177%	53,695	-15.901%
2024-07-02	49.140	49.5550	49.1400	49.29	+0.489%	67,216	-14.912%
2024-07-01	50.700	51.0100	48.9900	49.05	-3.121%	95,891	-14.495%
2024-06-28	50.890	51.2200	49.9600	50.63	+0.576%	433,185	-17.164%
2024-06-27	50.440	50.6350	50.0200	50.34	+0.339%	91,236	-16.687%
2024-06-26	50.330	51.0000	50.1500	50.17	-0.987%	164,318	-16.404%
2024-06-25	50.510	51.0400	50.0500	50.67	-0.099%	104,092	-17.229%
2024-06-24	50.860	51.2500	50.5600	50.72	-0.138%	140,027	-17.311%
2024-06-21	50.840	51.1400	50.2950	50.79	-0.373%	540,215	-17.425%
2024-06-20	50.900	51.5500	50.3950	50.98	+0.039%	129,329	-17.732%
2024-06-18	50.890	51.3600	50.6150	50.96	+0.177%	102,769	-17.700%
2024-06-17	50.110	51.0000	49.8300	50.87	+0.872%	114,376	-17.555%
2024-06-14	50.910	51.2000	50.0300	50.43	-2.381%	112,624	-16.835%
2024-06-13	51.970	51.9700	51.2200	51.66	-1.110%	136,041	-18.815%
2024-06-12	52.900	53.5100	52.0489	52.24	+1.240%	170,138	-19.717%
2024-06-11	51.890	51.8900	51.1900	51.60	-0.941%	110,237	-18.721%
2024-06-10	52.080	52.1000	51.4100	52.09	-1.045%	123,341	-19.486%
2024-06-07	52.580	53.1700	52.3300	52.64	-0.341%	102,833	-20.327%
2024-06-06	54.350	54.3500	52.5400	52.82	-3.472%	135,345	-20.598%
2024-06-05	53.050	54.7300	53.0200	54.72	+3.265%	125,997	-23.355%
2024-06-04	53.560	53.9400	52.9700	52.99	-1.267%	126,252	-20.853%
2024-06-03	53.480	53.7700	52.8000	53.67	+1.360%	132,301	-21.856%
2024-05-31	53.570	54.0700	52.7000	52.95	-0.973%	159,678	-20.793%
2024-05-30	53.070	53.7650	52.7300	53.47	+1.461%	74,912	-21.563%
2024-05-29	52.760	53.6300	52.6700	52.70	-1.716%	119,793	-20.417%
2024-05-28	53.170	54.3700	52.9600	53.62	+1.438%	180,858	-21.783%
2024-05-24	52.390	53.0000	52.3300	52.86	+1.071%	95,210	-20.658%
2024-05-23	53.350	53.4600	51.7800	52.30	-1.618%	125,142	-19.809%
2024-05-22	54.130	54.3250	52.9050	53.16	-1.792%	173,294	-21.106%
2024-05-21	53.500	54.2400	53.1500	54.13	+0.895%	138,426	-22.520%
2024-05-20	52.500	53.8590	52.4300	53.65	+2.093%	279,752	-21.827%
2024-05-17	51.900	52.5800	51.8250	52.55	+1.487%	171,571	-20.190%
2024-05-16	51.900	51.9000	51.3400	51.78	-0.404%	86,616	-19.003%
2024-05-15	51.510	52.3500	51.2230	51.99	+1.742%	108,994	-19.331%
2024-05-14	52.280	52.2800	51.0500	51.10	-0.584%	87,073	-17.926%
2024-05-13	51.930	51.9300	50.9300	51.40	-0.368%	90,022	-18.405%
2024-05-10	51.630	51.8700	51.1300	51.59	+0.019%	111,336	-18.705%
2024-05-09	50.630	51.7100	50.5770	51.58	+1.396%	145,468	-18.689%
2024-05-08	49.900	50.9000	49.7401	50.87	+1.093%	126,738	-17.555%
2024-05-07	49.780	50.7700	49.6229	50.32	+1.146%	199,964	-16.653%
2024-05-06	49.900	50.4500	49.6300	49.75	+0.323%	180,708	-15.698%
2024-05-03	49.130	49.6700	49.0400	49.59	+2.226%	243,353	-15.426%
2024-05-02	47.900	49.0200	47.4000	48.51	+2.299%	247,990	-13.544%
2024-05-01	45.750	47.9600	45.0929	47.42	+3.650%	262,274	-11.556%
2024-04-30	46.780	47.0650	45.7400	45.75	-2.660%	238,903	-8.328%
2024-04-29	46.440	47.0200	46.3600	47.00	+1.820%	132,744	-10.766%
2024-04-26	45.660	46.3200	45.6500	46.16	+1.051%	133,714	-9.142%
2024-04-25	45.340	45.7300	45.1900	45.68	+0.088%	121,704	-8.187%
2024-04-24	45.280	45.8500	45.1200	45.64	+0.330%	90,966	-8.107%
2024-04-23	43.720	45.5300	43.7200	45.49	+3.930%	147,419	-7.804%
2024-04-22	43.760	44.3800	43.5000	43.77	+0.783%	105,967	-4.181%
2024-04-19	42.880	43.6300	42.6300	43.43	+0.766%	110,535	-3.431%
2024-04-18	43.660	43.9637	43.0550	43.10	-1.598%	94,288	-2.691%
2024-04-17	44.890	45.0300	43.8000	43.80	-1.285%	97,791	-4.247%
2024-04-16	45.190	45.3034	44.3300	44.37	-2.419%	140,223	-5.477%
2024-04-15	46.000	46.0000	45.0500	45.47	-1.088%	128,450	-7.763%
2024-04-12	46.440	46.5950	45.8000	45.97	-1.899%	163,030	-8.767%
2024-04-11	45.740	47.0000	45.7400	46.86	+2.786%	176,570	-10.499%
2024-04-10	45.100	45.7100	44.9500	45.59	-1.936%	151,966	-8.006%
2024-04-09	46.000	46.5200	45.7800	46.49	+1.773%	101,018	-9.787%
2024-04-08	45.220	45.7600	44.7700	45.68	+1.964%	129,893	-8.187%
2024-04-05	44.240	45.0100	44.2400	44.80	+0.855%	90,345	-6.384%
2024-04-04	45.410	45.7400	44.3700	44.42	-0.848%	124,131	-5.583%
2024-04-03	44.680	45.9200	44.6400	44.80	-0.467%	171,100	-6.384%
2024-04-02	45.560	46.0800	44.9800	45.01	-2.470%	169,606	-6.821%
2024-04-01	46.820	46.8900	46.1400	46.15	-1.368%	81,334	-9.122%
2024-03-28	46.800	47.2900	46.5900	46.79	-0.256%	149,251	-10.365%
2024-03-27	45.780	46.9400	45.6450	46.91	+3.235%	99,125	-10.595%
2024-03-26	45.700	45.7000	45.1000	45.44	+0.110%	121,486	-7.702%
2024-03-25	45.830	46.1800	45.3600	45.39	-0.526%	107,853	-7.601%
2024-03-22	46.340	46.9800	45.5250	45.63	-1.277%	146,317	-8.087%
2024-03-21	45.170	46.4000	45.1700	46.22	+2.917%	149,505	-9.260%
2024-03-20	43.800	45.1000	43.8000	44.91	+2.534%	95,859	-6.613%
2024-03-19	44.080	44.1900	43.7300	43.80	-0.635%	90,981	-4.247%
2024-03-18	44.860	45.4000	44.0600	44.08	-1.870%	122,913	-4.855%
2024-03-15	44.280	45.1900	44.2800	44.92	+0.672%	277,223	-6.634%
2024-03-14	44.230	44.6400	43.5900	44.62	+0.337%	114,495	-6.006%
2024-03-13	44.280	44.8500	44.2200	44.47	-0.067%	92,063	-5.689%
2024-03-12	44.440	44.6350	43.8600	44.50	-0.536%	79,536	-5.753%
2024-03-11	44.320	44.7700	44.2500	44.74	+0.404%	68,716	-6.258%
2024-03-08	45.530	45.8100	44.3008	44.56	-0.912%	97,753	-5.880%
2024-03-07	44.970	45.3100	44.5900	44.97	+0.784%	82,072	-6.738%
2024-03-06	44.840	45.0400	44.5401	44.62	+0.180%	66,161	-6.006%
2024-03-05	44.340	44.8250	44.3100	44.54	-0.224%	105,501	-5.837%
2024-03-04	45.150	45.9700	44.5000	44.64	-0.932%	100,062	-6.048%
2024-03-01	44.590	45.4000	44.2017	45.06	+1.122%	99,817	-6.924%
2024-02-29	45.380	45.4103	44.3800	44.56	-0.090%	223,806	-5.880%
2024-02-28	43.570	44.7100	43.5700	44.60	+0.905%	91,776	-5.964%
2024-02-27	44.850	45.2050	44.0500	44.20	-0.652%	107,316	-5.113%
2024-02-26	44.910	45.1650	44.4200	44.49	-1.221%	132,955	-5.732%
2024-02-23	44.960	45.4300	44.5100	45.04	-0.222%	70,112	-6.883%
2024-02-22	45.050	45.4450	44.8500	45.14	+0.200%	92,525	-7.089%
2024-02-21	44.730	45.1700	44.5900	45.05	-0.199%	92,164	-6.903%
2024-02-20	44.720	45.4100	44.6600	45.14	-0.944%	109,802	-7.089%
2024-02-16	45.510	46.2800	45.1500	45.57	-0.567%	116,693	-7.966%
2024-02-15	45.160	46.0400	44.9550	45.83	+2.436%	135,077	-8.488%
2024-02-14	44.770	44.9300	44.1600	44.74	+1.382%	133,705	-6.258%
2024-02-13	45.030	45.5800	43.7300	44.13	-5.624%	303,602	-4.963%
2024-02-12	45.740	46.9500	45.7400	46.76	+2.230%	220,698	-10.308%
2024-02-09	44.390	46.1500	44.2200	45.74	+3.508%	227,769	-8.308%
2024-02-08	42.930	44.5000	42.7700	44.19	+3.465%	231,259	-5.092%
2024-02-07	42.200	43.1100	42.2000	42.71	-6.970%	336,691	-1.803%
2024-02-06	42.960	47.1000	42.6000	45.91	+10.440%	443,360	-8.647%
2024-02-05	41.520	41.7800	40.9600	41.57	-1.329%	137,856	+0.890%
2024-02-02	41.610	42.2950	41.3800	42.13	+0.071%	130,250	-0.451%
2024-02-01	41.080	42.1700	41.0800	42.10	+2.533%	131,149	-0.380%
2024-01-31	42.350	42.3900	40.9800	41.06	-3.046%	138,432	+2.143%
2024-01-30	42.350	42.6700	42.2250	42.35	-0.094%	141,475	-0.968%
2024-01-29	40.920	42.4400	40.9200	42.39	+1.509%	120,502	-1.062%
2024-01-26	42.180	42.5000	41.5400	41.76	-0.429%	110,805	+0.431%
2024-01-25	42.440	42.5200	41.5850	41.94	+0.672%	143,953	0.000%
2024-01-24	42.580	42.5800	41.5800	41.66	-0.786%	88,949	+0.672%
2024-01-23	42.960	42.9600	41.7950	41.99	-1.200%	135,002	-0.119%
2024-01-22	42.620	42.9560	42.1601	42.50	+1.166%	184,040	-1.318%
2024-01-19	41.670	42.0300	41.2000	42.01	+1.449%	130,995	-0.167%

.dark-mode .ShJgH4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ShJgH4{ color: #333333; background-color: white; border: 2px solid #333333; }CTSCTS Corporationstock NYSE

CTS
CTS Corporation
stock NYSE