Dark

CTS
CTS Corporation
stock NYSE

At Close

Jul 6, 2026 3:59:52 PM EDT

60.33USD-0.273%(-0.17)259,909

46.82Bid 75.39Ask 28.57Spread

Pre-market

0.00USD-100.000%(-60.50)0

After-hours

Jul 6, 2026 4:10:30 PM EDT

60.34USD+0.008%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	61.2500	61.7200	60.0100	60.3300	-0.281%	259,909	0.000%
2026-07-02	63.1900	64.2400	59.9600	60.5000	-5.217%	483,193	-0.281%
2026-07-01	64.4700	64.4700	61.8600	63.8300	-2.086%	282,707	-5.483%
2026-06-30	64.9300	66.0300	64.5501	65.1900	+0.960%	253,532	-7.455%
2026-06-29	64.9900	65.0000	62.9000	64.5700	-0.662%	320,884	-6.567%
2026-06-26	65.5500	65.5500	61.6400	65.0000	-2.724%	1,256,774	-7.185%
2026-06-25	67.8700	69.5500	66.7000	66.8200	-0.284%	335,157	-9.713%
2026-06-24	65.6200	67.2700	65.5000	67.0100	+1.762%	451,054	-9.969%
2026-06-23	66.8100	67.1500	65.5928	65.8500	-3.601%	514,643	-8.383%
2026-06-22	67.3200	68.3100	65.7200	68.3100	+1.955%	551,273	-11.682%
2026-06-18	66.4300	67.5100	66.0000	67.0000	+3.523%	620,537	-9.955%
2026-06-17	65.4700	66.3600	64.2700	64.7200	-0.123%	375,699	-6.783%
2026-06-16	67.4100	68.0500	64.7300	64.8000	-2.747%	311,612	-6.898%
2026-06-15	67.4300	67.5200	65.8500	66.6300	+0.756%	333,113	-9.455%
2026-06-12	68.3800	68.5900	66.0150	66.1300	-2.578%	441,143	-8.771%
2026-06-11	65.8500	68.0000	64.7900	67.8800	+4.737%	403,274	-11.123%
2026-06-10	65.6000	67.5000	64.7200	64.8100	-2.203%	330,853	-6.913%
2026-06-09	66.3500	67.8200	63.7800	66.2700	+1.626%	356,844	-8.963%
2026-06-08	63.8800	65.2850	63.0000	65.2100	+3.755%	208,339	-7.484%
2026-06-05	65.9200	65.9200	62.0200	62.8500	-5.175%	241,895	-4.010%
2026-06-04	66.3600	66.9900	65.2550	66.2800	-1.134%	149,063	-8.977%
2026-06-03	66.6800	67.3100	66.0900	67.0400	+0.480%	240,753	-10.009%
2026-06-02	64.4300	66.9900	64.0640	66.7200	+4.429%	314,648	-9.577%
2026-06-01	63.2200	64.5899	61.7501	63.8900	-0.498%	302,096	-5.572%
2026-05-29	65.1300	65.7100	63.4500	64.2100	-0.895%	271,868	-6.043%
2026-05-28	64.5000	65.3400	63.5000	64.7900	-0.507%	423,016	-6.884%
2026-05-27	65.9900	65.9900	64.4001	65.1200	-0.199%	261,283	-7.356%
2026-05-26	64.6900	65.3400	63.5000	65.2500	+4.702%	336,651	-7.540%
2026-05-22	60.6300	62.4450	60.5000	62.3200	+4.023%	258,517	-3.193%
2026-05-21	58.7200	60.0000	58.0100	59.9100	+0.842%	175,530	+0.701%
2026-05-20	57.5200	59.4900	57.3850	59.4100	+4.100%	177,693	+1.549%
2026-05-19	56.1300	57.5699	55.5701	57.0700	+0.228%	291,943	+5.712%
2026-05-18	58.5100	59.1100	56.2500	56.9400	-2.366%	286,572	+5.954%
2026-05-15	60.1300	61.0550	58.3100	58.3200	-4.846%	270,086	+3.447%
2026-05-14	59.9800	61.7700	59.7400	61.2900	+3.043%	307,198	-1.566%
2026-05-13	59.3800	60.0000	58.4800	59.4800	+1.398%	233,683	+1.429%
2026-05-12	61.3600	61.4799	58.0900	58.6600	-4.602%	360,296	+2.847%
2026-05-11	61.9500	61.9850	60.6400	61.4900	-0.421%	367,494	-1.886%
2026-05-08	60.3000	62.0200	60.0000	61.7500	+3.175%	362,610	-2.300%
2026-05-07	60.1900	60.8150	59.0000	59.8500	-0.250%	479,648	+0.802%
2026-05-06	59.2500	60.0500	58.1400	60.0000	+3.324%	400,167	+0.550%
2026-05-05	56.9300	58.6600	56.9000	58.0700	+2.724%	266,530	+3.892%
2026-05-04	56.9400	57.0900	55.6000	56.5300	-0.825%	197,897	+6.722%
2026-05-01	58.0200	58.4000	55.1300	57.0000	-0.175%	264,945	+5.842%
2026-04-30	55.0700	57.2400	54.5800	57.1000	+4.905%	410,578	+5.657%
2026-04-29	57.0000	58.0147	54.1100	54.4300	+0.295%	503,883	+10.840%
2026-04-28	55.9200	55.9500	54.1250	54.2700	-3.055%	202,902	+11.166%
2026-04-27	57.0100	57.5650	55.7800	55.9800	-1.392%	162,854	+7.771%
2026-04-24	55.8500	57.0200	55.0300	56.7700	+2.233%	269,890	+6.271%
2026-04-23	54.5800	56.1900	54.5800	55.5300	+2.190%	153,316	+8.644%
2026-04-22	56.0800	56.0800	53.9200	54.3400	-1.415%	187,011	+11.023%
2026-04-21	55.0100	56.3300	54.5000	55.1200	+0.547%	203,218	+9.452%
2026-04-20	55.1800	55.8722	54.4000	54.8200	-0.562%	168,570	+10.051%
2026-04-17	55.6900	56.9099	54.7650	55.1300	+0.989%	221,607	+9.432%
2026-04-16	54.3700	55.6600	54.0200	54.5900	+0.092%	162,657	+10.515%
2026-04-15	55.1400	55.2500	54.1000	54.5400	-1.836%	170,500	+10.616%
2026-04-14	56.0700	56.3950	54.9700	55.5600	-0.018%	166,807	+8.585%
2026-04-13	54.6700	55.7500	54.1700	55.5700	+1.147%	182,208	+8.566%
2026-04-10	54.2600	55.1600	54.0000	54.9400	+2.903%	199,799	+9.811%
2026-04-09	51.0200	54.9400	51.0200	53.3900	+4.379%	519,694	+12.999%
2026-04-08	50.7800	52.2100	50.7800	51.1500	+3.417%	175,544	+17.947%
2026-04-07	48.1300	49.5800	48.0400	49.4600	+2.190%	143,314	+21.977%
2026-04-06	48.3400	48.9300	47.7000	48.4000	+0.124%	91,772	+24.649%
2026-04-02	47.2800	48.8200	47.1500	48.3400	-0.206%	118,977	+24.803%
2026-04-01	48.2000	49.1500	48.2000	48.4400	+1.424%	124,905	+24.546%
2026-03-31	46.2400	48.1300	46.2400	47.7600	+2.401%	128,887	+26.319%
2026-03-30	48.4100	48.4100	46.4000	46.6400	-2.508%	137,167	+29.352%
2026-03-27	47.9400	48.4125	47.7000	47.8400	-1.685%	86,007	+26.108%
2026-03-26	49.3700	50.1100	48.5250	48.6600	-3.337%	109,239	+23.983%
2026-03-25	50.7700	50.7900	49.9500	50.3400	+0.600%	134,028	+19.845%
2026-03-24	47.9700	50.1900	47.9700	50.0400	+2.878%	231,388	+20.564%
2026-03-23	48.0300	48.9700	47.9350	48.6400	+5.350%	176,801	+24.034%
2026-03-20	47.0400	47.2950	45.8100	46.1700	-2.182%	403,033	+30.669%
2026-03-19	45.8800	47.3650	45.5000	47.2000	+1.222%	254,978	+27.818%
2026-03-18	46.1400	47.4700	46.0800	46.6300	+0.691%	210,789	+29.380%
2026-03-17	46.2200	46.9600	45.7100	46.3100	+0.652%	201,077	+30.274%
2026-03-16	46.5800	47.3200	45.8800	46.0100	+0.480%	128,111	+31.124%
2026-03-13	47.3400	48.0350	45.5400	45.7900	-2.116%	263,155	+31.754%
2026-03-12	47.3900	47.6900	46.4400	46.7800	-3.027%	276,009	+28.965%
2026-03-11	47.8200	48.8000	47.2900	48.2400	+0.270%	169,589	+25.062%
2026-03-10	47.4700	49.2000	47.3200	48.1100	+1.327%	280,651	+25.400%
2026-03-09	46.7000	47.7500	45.9900	47.4800	-0.877%	388,273	+27.064%
2026-03-06	49.7800	50.1750	47.7400	47.9000	-6.427%	256,447	+25.950%
2026-03-05	51.3900	52.2850	50.3500	51.1900	-1.425%	253,934	+17.855%
2026-03-04	51.8100	52.5000	50.8700	51.9300	+1.406%	149,015	+16.176%
2026-03-03	50.3500	51.3000	49.2500	51.2100	-1.424%	244,264	+17.809%
2026-03-02	51.7200	52.7200	51.3900	51.9500	-1.348%	355,493	+16.131%
2026-02-27	52.7000	52.7600	51.7300	52.6600	-1.349%	232,357	+14.565%
2026-02-26	53.5700	53.5700	52.3500	53.3800	+0.301%	232,194	+13.020%
2026-02-25	53.3000	53.5100	52.1000	53.2200	+0.529%	169,646	+13.360%
2026-02-24	52.7600	53.7650	52.3600	52.9400	+1.398%	228,269	+13.959%
2026-02-23	53.7500	53.9800	51.6200	52.2100	-2.865%	248,270	+15.553%
2026-02-20	53.3500	54.4300	53.3500	53.7500	+0.655%	259,968	+12.242%
2026-02-19	54.0800	54.1700	52.7800	53.4000	-1.657%	333,867	+12.978%
2026-02-18	55.5900	56.5000	54.2500	54.3000	-3.036%	226,376	+11.105%
2026-02-17	57.0500	57.4050	55.7900	56.0000	-2.541%	198,309	+7.732%
2026-02-13	57.0700	58.2999	56.5300	57.4600	+0.949%	144,980	+4.995%
2026-02-12	57.8000	58.6800	55.8250	56.9200	-0.402%	229,209	+5.991%
2026-02-11	57.6300	57.9500	55.2200	57.1500	-0.244%	229,747	+5.564%
2026-02-10	58.8500	59.6600	57.1900	57.2900	+3.077%	306,200	+5.306%
2026-02-09	55.7200	56.1450	55.0500	55.5800	-0.359%	245,153	+8.546%
2026-02-06	54.8600	56.0850	54.7650	55.7800	+2.934%	191,488	+8.157%
2026-02-05	53.7800	54.4100	53.1000	54.1900	+0.669%	181,244	+11.331%
2026-02-04	53.4600	55.3450	52.9950	53.8300	+1.032%	183,286	+12.075%
2026-02-03	53.2600	54.2300	52.6000	53.2800	+0.301%	172,250	+13.232%
2026-02-02	51.2400	53.5400	51.2400	53.1200	+3.326%	193,384	+13.573%
2026-01-30	51.4300	52.2100	50.8000	51.4100	-1.097%	197,996	+17.351%
2026-01-29	50.5400	52.0600	50.0900	51.9800	+3.053%	139,816	+16.064%
2026-01-28	51.1700	52.8000	50.0200	50.4400	-1.234%	271,349	+19.607%
2026-01-27	50.3300	51.0700	49.9800	51.0700	+1.774%	135,150	+18.132%
2026-01-26	49.7100	50.4990	49.2600	50.1800	+0.905%	175,023	+20.227%
2026-01-23	50.6900	50.9000	49.3200	49.7300	-2.624%	207,755	+21.315%
2026-01-22	50.6200	51.2700	50.1050	51.0700	+2.304%	346,993	+18.132%
2026-01-21	48.0300	50.0000	47.6950	49.9200	+4.940%	197,493	+20.853%
2026-01-20	47.2300	48.2900	46.9010	47.5700	-1.430%	154,436	+26.824%
2026-01-16	48.3100	48.5000	47.7900	48.2600	-0.289%	130,365	+25.010%
2026-01-15	47.4100	49.1400	47.3950	48.4000	+3.001%	150,056	+24.649%
2026-01-14	46.8700	47.3399	46.2800	46.9900	+0.149%	135,982	+28.389%
2026-01-13	46.3000	47.2500	46.3000	46.9200	+1.142%	89,310	+28.581%
2026-01-12	45.7200	46.6800	45.4650	46.3900	+0.738%	117,632	+30.050%
2026-01-09	45.5600	46.0700	45.2300	46.0500	+0.810%	142,333	+31.010%
2026-01-08	44.8000	45.7200	44.7500	45.6800	+1.264%	100,940	+32.071%
2026-01-07	45.4100	45.4200	44.6400	45.1100	-0.901%	103,505	+33.740%
2026-01-06	44.1400	45.6000	43.6800	45.5200	+2.292%	116,859	+32.535%
2026-01-05	43.6400	44.9300	43.6400	44.5000	+1.482%	150,983	+35.573%
2026-01-02	43.0800	43.9350	42.7300	43.8500	+2.286%	140,121	+37.583%
2025-12-31	43.3500	43.4750	42.6500	42.8700	-1.244%	94,151	+40.728%
2025-12-30	43.9500	44.0500	43.3200	43.4100	-1.341%	116,763	+38.977%
2025-12-29	44.1800	44.4000	43.7500	44.0000	-1.012%	126,296	+37.114%
2025-12-26	44.3300	44.6200	44.0100	44.4500	+0.158%	130,082	+35.726%
2025-12-24	43.9100	44.5900	43.7200	44.3800	+0.887%	68,663	+35.940%
2025-12-23	43.6200	44.3400	43.6200	43.9900	+0.251%	144,004	+37.145%
2025-12-22	44.1000	44.7400	43.7100	43.8800	+0.114%	175,320	+37.489%
2025-12-19	43.7300	44.5000	43.7300	43.8300	-0.273%	759,349	+37.645%
2025-12-18	44.0400	44.1650	43.3700	43.9500	+1.104%	171,362	+37.270%
2025-12-17	44.2600	45.0300	43.2300	43.4700	-2.358%	190,125	+38.785%
2025-12-16	44.1600	44.7800	44.0150	44.5200	+0.884%	311,521	+35.512%
2025-12-15	44.7100	44.9100	43.9200	44.1300	-0.765%	173,675	+36.710%
2025-12-12	45.6600	45.7100	44.3600	44.4700	-2.307%	139,871	+35.664%
2025-12-11	44.8700	45.5900	44.4700	45.5200	+1.743%	191,231	+32.535%
2025-12-10	43.2900	44.8400	43.0175	44.7400	+3.781%	294,088	+34.846%
2025-12-09	43.2800	43.6300	42.6800	43.1100	-1.373%	221,693	+39.944%
2025-12-08	44.9700	45.6500	43.5500	43.7100	-1.687%	326,764	+38.023%
2025-12-05	44.3300	44.6700	43.8300	44.4600	+0.293%	105,087	+35.695%
2025-12-04	45.0200	45.4900	44.2900	44.3300	-1.773%	166,538	+36.093%
2025-12-03	43.5900	45.1600	43.2300	45.1300	+3.367%	205,257	+33.680%
2025-12-02	42.6700	43.6800	42.4050	43.6600	+2.729%	169,522	+38.181%
2025-12-01	42.0100	42.5700	41.6500	42.5000	+0.402%	184,735	+41.953%
2025-11-28	42.6800	42.7500	41.9300	42.3300	-0.587%	86,766	+42.523%
2025-11-26	42.2400	42.9800	42.1800	42.5800	+0.165%	194,241	+41.686%
2025-11-25	42.6700	43.4900	42.4500	42.5100	+0.473%	174,634	+41.920%
2025-11-24	41.7900	42.6200	41.3900	42.3100	+1.220%	225,482	+42.590%
2025-11-21	40.3900	42.2100	40.3900	41.8000	+3.748%	200,122	+44.330%
2025-11-20	42.5300	42.9700	40.1500	40.2900	-3.911%	191,298	+49.739%
2025-11-19	41.3300	42.0000	41.3300	41.9300	+1.403%	155,015	+43.883%
2025-11-18	40.9000	41.7300	40.6400	41.3500	+0.755%	177,346	+45.901%
2025-11-17	42.0000	42.5626	41.0400	41.0400	-3.093%	203,714	+47.003%
2025-11-14	41.9100	42.5050	41.6200	42.3500	-0.236%	216,034	+42.456%
2025-11-13	41.8100	42.4850	41.7400	42.4500	+0.260%	221,849	+42.120%
2025-11-12	41.5100	43.0000	41.5100	42.3400	+2.369%	230,990	+42.489%
2025-11-11	41.2200	41.5500	40.6850	41.3600	+0.145%	116,717	+45.866%
2025-11-10	41.0100	41.3500	40.2300	41.3000	+1.424%	183,045	+46.077%
2025-11-07	43.8100	43.8100	40.1601	40.7200	-0.707%	252,534	+48.158%
2025-11-06	42.8100	42.8750	40.8300	41.0100	-5.201%	200,850	+47.110%
2025-11-05	42.0600	43.3700	42.0600	43.2600	+3.123%	178,175	+39.459%
2025-11-04	41.0000	42.2600	40.8800	41.9500	+0.744%	266,634	+43.814%
2025-11-03	41.8700	42.4700	41.2300	41.6400	+0.313%	304,448	+44.885%
2025-10-31	40.7700	41.6200	40.3100	41.5100	+1.840%	189,949	+45.338%
2025-10-30	40.6900	41.3900	40.3700	40.7600	-0.900%	265,683	+48.013%
2025-10-29	40.5300	41.9000	40.5300	41.1300	+1.530%	343,840	+46.681%
2025-10-28	42.6700	42.6700	36.2100	40.5100	-4.548%	394,006	+48.926%
2025-10-27	42.3300	42.9600	42.3200	42.4400	+0.664%	321,857	+42.154%
2025-10-24	42.7200	43.0000	41.9250	42.1600	0.000%	233,864	+43.098%
2025-10-23	40.9300	42.1900	40.9300	42.1600	+2.879%	184,543	+43.098%
2025-10-22	41.3900	41.6750	40.8100	40.9800	-0.775%	228,937	+47.218%
2025-10-21	41.2000	41.6100	40.9400	41.3000	+0.194%	161,387	+46.077%
2025-10-20	40.2500	41.2600	40.2500	41.2200	+2.973%	171,234	+46.361%
2025-10-17	40.7600	41.4950	39.8000	40.0300	-2.390%	283,504	+50.712%
2025-10-16	39.7500	41.0900	39.5700	41.0100	+3.378%	301,943	+47.110%
2025-10-15	38.6900	39.7000	38.2450	39.6700	+3.740%	208,273	+52.080%
2025-10-14	36.0400	38.2600	36.0250	38.2400	+4.853%	352,692	+57.767%
2025-10-13	37.4600	37.6700	36.3700	36.4700	-0.735%	300,676	+65.424%
2025-10-10	38.4000	38.6900	36.6550	36.7400	-4.098%	191,207	+64.208%
2025-10-09	38.8000	38.8000	38.0353	38.3100	-1.186%	145,746	+57.478%
2025-10-08	38.4300	38.8650	38.1500	38.7700	+1.254%	125,249	+55.610%
2025-10-07	40.1500	40.1900	38.1300	38.2900	-4.490%	287,076	+57.561%
2025-10-06	40.0500	40.4100	39.6700	40.0900	+1.059%	210,398	+50.486%
2025-10-03	39.9200	40.6300	39.4300	39.6700	-0.201%	132,573	+52.080%
2025-10-02	39.7000	39.8700	39.2601	39.7500	+0.404%	106,358	+51.774%
2025-10-01	39.5100	39.9700	39.3100	39.5900	-0.876%	185,681	+52.387%
2025-09-30	38.6900	39.9800	38.6900	39.9400	+2.991%	217,964	+51.052%
2025-09-29	39.7500	39.8400	38.6100	38.7800	-1.373%	214,434	+55.570%
2025-09-26	39.7100	39.9050	39.0750	39.3200	-0.932%	192,739	+53.433%
2025-09-25	40.7200	41.1500	39.6250	39.6900	-2.863%	231,467	+52.003%
2025-09-24	41.5300	41.8400	40.3400	40.8600	-1.920%	142,103	+47.651%
2025-09-23	41.8700	42.5700	41.5400	41.6600	-0.430%	122,614	+44.815%
2025-09-22	41.5900	41.9200	41.2700	41.8400	+0.312%	231,398	+44.192%
2025-09-19	42.7500	42.7500	41.6000	41.7100	-2.227%	677,142	+44.642%
2025-09-18	41.7600	42.8800	41.7600	42.6600	+2.969%	145,662	+41.421%
2025-09-17	41.7000	42.4000	41.3500	41.4300	-0.576%	133,283	+45.619%
2025-09-16	41.9300	42.0500	41.4100	41.6700	-0.927%	135,607	+44.780%
2025-09-15	41.9000	42.3800	41.7860	42.0600	+0.839%	125,280	+43.438%
2025-09-12	42.6500	42.7000	41.6450	41.7100	-2.410%	99,328	+44.642%
2025-09-11	41.4300	42.9100	41.4300	42.7400	+3.087%	190,445	+41.156%
2025-09-10	41.0700	41.6650	41.0700	41.4600	+0.558%	130,070	+45.514%
2025-09-09	41.9300	42.0350	41.1400	41.2300	-2.090%	95,755	+46.325%
2025-09-08	42.2700	42.3500	41.7800	42.1100	-0.567%	112,663	+43.268%
2025-09-05	42.6000	43.2300	42.0700	42.3500	-0.564%	110,236	+42.456%
2025-09-04	42.1000	42.5900	41.7100	42.5900	+1.501%	124,883	+41.653%
2025-09-03	41.8500	42.0900	41.5500	41.9600	-0.285%	120,303	+43.780%
2025-09-02	41.7200	42.1400	41.4000	42.0800	-0.965%	140,308	+43.370%
2025-08-29	43.0600	43.0600	42.3300	42.4900	-1.025%	141,519	+41.986%
2025-08-28	42.8900	42.9400	42.3900	42.9300	+0.727%	130,139	+40.531%
2025-08-27	42.2100	42.7200	42.1500	42.6200	+0.047%	120,980	+41.553%
2025-08-26	42.8900	43.2800	42.4600	42.6000	-0.444%	181,358	+41.620%
2025-08-25	43.5600	43.5600	42.6500	42.7900	-1.723%	154,487	+40.991%
2025-08-22	41.9000	43.7200	41.7850	43.5400	+4.815%	152,946	+38.562%
2025-08-21	41.4200	41.5800	41.1000	41.5400	-0.024%	133,374	+45.234%
2025-08-20	41.4900	41.5500	40.9900	41.5500	-0.144%	194,157	+45.199%
2025-08-19	41.3900	41.7200	41.1200	41.6100	+0.726%	129,422	+44.989%
2025-08-18	40.9100	41.3700	40.8900	41.3100	+0.830%	112,805	+46.042%
2025-08-15	41.6100	41.6100	40.7600	40.9700	-1.396%	117,250	+47.254%
2025-08-14	41.9100	41.9100	41.1700	41.5500	-2.442%	136,557	+45.199%
2025-08-13	41.6300	42.6400	41.5100	42.5900	+2.874%	248,757	+41.653%
2025-08-12	39.8100	41.4100	39.8100	41.4000	+4.519%	169,913	+45.725%
2025-08-11	39.2700	39.9050	39.0900	39.6100	+1.097%	233,132	+52.310%
2025-08-08	38.6400	39.4600	38.4747	39.1800	+1.582%	127,413	+53.982%
2025-08-07	38.9400	38.9699	38.4000	38.5700	+0.417%	129,565	+56.417%
2025-08-06	38.6400	38.7800	38.3200	38.4100	-1.336%	219,959	+57.068%
2025-08-05	39.0300	39.2600	38.5400	38.9300	-0.154%	182,641	+54.970%
2025-08-04	38.9100	39.3500	38.6900	38.9900	+1.431%	162,926	+54.732%
2025-08-01	38.4300	39.0600	37.9600	38.4400	-1.914%	236,555	+56.946%
2025-07-31	39.8700	40.4050	38.9600	39.1900	-3.163%	241,757	+53.942%
2025-07-30	41.2000	42.0800	40.3400	40.4700	-1.891%	261,480	+49.073%
2025-07-29	41.7400	42.2850	41.0100	41.2500	-0.674%	269,558	+46.255%
2025-07-28	41.7600	42.0500	41.4400	41.5300	+0.241%	249,067	+45.268%
2025-07-25	41.9800	42.0400	40.6800	41.4300	-1.357%	367,114	+45.619%
2025-07-24	43.0000	43.8800	40.4100	42.0000	+3.858%	530,520	+43.643%
2025-07-23	41.2300	41.4650	40.0700	40.4400	-0.663%	536,813	+49.184%
2025-07-22	40.6600	40.8600	40.3500	40.7100	+0.098%	318,077	+48.195%
2025-07-21	41.2200	41.2400	40.4500	40.6700	-0.853%	319,280	+48.340%
2025-07-18	42.1700	42.2350	40.8800	41.0200	-2.124%	230,311	+47.075%
2025-07-17	41.3600	42.1950	41.3600	41.9100	+0.988%	335,772	+43.951%
2025-07-16	41.4000	41.6600	40.9250	41.5000	+0.875%	327,052	+45.373%
2025-07-15	42.1100	42.9750	41.1300	41.1400	-1.034%	266,799	+46.646%
2025-07-14	41.6000	41.8900	41.1950	41.5700	-0.788%	109,351	+45.129%
2025-07-11	42.5200	42.5700	41.7800	41.9000	-2.103%	157,362	+43.986%
2025-07-10	43.0800	43.6500	42.7900	42.8000	-1.086%	165,778	+40.958%
2025-07-09	43.3800	43.4350	42.3900	43.2700	+0.093%	142,791	+39.427%
2025-07-08	43.5100	44.3943	43.1700	43.2300	+0.371%	239,767	+39.556%
2025-07-07	44.0400	44.3200	42.9900	43.0700	-3.474%	167,534	+40.074%
2025-07-03	44.9800	45.2600	44.3050	44.6200	+0.247%	82,271	+35.208%
2025-07-02	43.4100	44.5400	43.2650	44.5100	+2.723%	234,760	+35.543%
2025-07-01	42.4800	43.9250	42.4800	43.3300	+1.690%	106,213	+39.234%
2025-06-30	43.7600	43.8200	42.6000	42.6100	-2.315%	165,334	+41.586%
2025-06-27	43.4800	43.9300	43.1450	43.6200	+0.414%	699,075	+38.308%
2025-06-26	43.1400	43.6050	43.0550	43.4400	+1.141%	101,504	+38.881%
2025-06-25	43.1850	43.7000	42.9050	42.9500	-0.808%	176,044	+40.466%
2025-06-24	42.4200	43.4400	42.2350	43.3000	+2.680%	221,956	+39.330%
2025-06-23	41.1300	42.2325	40.7700	42.1700	+2.330%	164,780	+43.064%
2025-06-20	41.6700	41.7200	41.0450	41.2100	-0.411%	306,692	+46.397%
2025-06-18	41.4400	42.0900	41.3600	41.3800	-0.241%	82,023	+45.795%
2025-06-17	41.5100	42.1850	41.3400	41.4800	-0.884%	159,014	+45.444%
2025-06-16	41.6300	41.9450	41.3400	41.8500	+1.652%	147,333	+44.158%
2025-06-13	41.7200	42.0950	41.0600	41.1700	-3.243%	116,527	+46.539%
2025-06-12	42.2700	42.6400	41.9800	42.5500	-0.305%	142,792	+41.786%
2025-06-11	43.4000	43.4100	42.6200	42.6800	-1.341%	155,446	+41.354%
2025-06-10	43.1500	43.5400	42.9000	43.2600	+0.745%	117,039	+39.459%
2025-06-09	42.1700	43.1300	42.1350	42.9400	+2.580%	138,331	+40.498%
2025-06-06	42.3700	42.7000	41.6300	41.8600	+1.087%	99,140	+44.123%
2025-06-05	41.5200	41.8300	41.1550	41.4100	-0.576%	104,986	+45.689%
2025-06-04	41.6900	42.2345	41.4650	41.6500	-0.120%	134,018	+44.850%
2025-06-03	40.5400	41.7900	40.5400	41.7000	+3.090%	114,087	+44.676%
2025-06-02	40.4400	40.7800	40.1600	40.4500	-0.590%	114,950	+49.147%
2025-05-30	40.6100	40.9300	40.0300	40.6900	-0.270%	163,670	+48.267%
2025-05-29	40.5900	40.8800	40.1300	40.8000	+1.190%	137,961	+47.868%
2025-05-28	41.1500	41.2000	40.2300	40.3200	-1.969%	109,629	+49.628%
2025-05-27	40.2700	41.1800	40.1500	41.1300	+3.680%	158,335	+46.681%
2025-05-23	39.3100	40.0609	39.3100	39.6700	-2.049%	173,040	+52.080%
2025-05-22	40.8600	41.0150	40.4500	40.5000	-1.220%	197,894	+48.963%
2025-05-21	41.8000	41.9855	40.8500	41.0000	-2.774%	137,028	+47.146%
2025-05-20	42.5000	43.0700	41.8200	42.1700	-1.195%	332,729	+43.064%
2025-05-19	42.2900	42.7900	42.2860	42.6800	-1.249%	99,321	+41.354%
2025-05-16	42.7700	43.2800	42.4550	43.2200	+1.123%	138,115	+39.588%
2025-05-15	42.7700	43.3000	42.3900	42.7400	-0.443%	145,438	+41.156%
2025-05-14	43.3000	43.6400	42.8300	42.9300	-1.037%	147,555	+40.531%
2025-05-13	42.6300	43.5300	42.6300	43.3800	+2.287%	124,322	+39.073%
2025-05-12	41.7900	42.6000	41.7000	42.4100	+6.264%	293,950	+42.254%
2025-05-09	40.0600	40.4800	39.8700	39.9100	-0.275%	166,412	+51.165%
2025-05-08	39.5300	40.5050	39.2000	40.0200	+2.118%	133,440	+50.750%
2025-05-07	39.2200	39.5000	38.7200	39.1900	+0.797%	141,217	+53.942%
2025-05-06	38.5800	39.4150	38.1150	38.8800	-0.359%	150,937	+55.170%
2025-05-05	39.1800	39.6200	38.9900	39.0200	-1.984%	185,159	+54.613%
2025-05-02	39.1700	40.5450	39.0758	39.8100	+2.842%	196,445	+51.545%
2025-05-01	38.8500	39.5800	38.2750	38.7100	+1.654%	270,869	+55.851%
2025-04-30	38.6600	39.0900	36.9600	38.0800	-4.537%	285,392	+58.430%
2025-04-29	39.3900	40.0500	39.3900	39.8900	+0.226%	258,329	+51.241%
2025-04-28	39.9600	40.6900	39.4500	39.8000	-0.748%	133,679	+51.583%
2025-04-25	39.8500	40.1500	39.3900	40.1000	-0.199%	112,589	+50.449%
2025-04-24	38.8400	40.2000	38.7000	40.1800	+3.530%	136,051	+50.149%
2025-04-23	38.8100	40.1500	38.7400	38.8100	+1.997%	195,040	+55.450%
2025-04-22	37.6700	38.2350	37.3400	38.0500	+1.874%	175,335	+58.555%
2025-04-21	36.9600	37.3700	36.6400	37.3500	-0.612%	196,106	+61.526%
2025-04-17	36.7600	37.9000	36.6500	37.5800	+2.147%	200,183	+60.538%
2025-04-16	36.9300	37.2100	36.0000	36.7900	-1.473%	194,947	+63.985%
2025-04-15	37.1400	37.5350	36.8300	37.3400	+0.647%	250,962	+61.569%
2025-04-14	37.5900	37.7650	36.4800	37.1000	-0.081%	266,886	+62.615%
2025-04-11	37.2200	37.6419	36.1000	37.1300	-0.054%	208,286	+62.483%
2025-04-10	37.2800	38.0100	36.4150	37.1500	-3.230%	225,736	+62.396%
2025-04-09	34.6900	38.7600	34.6900	38.3900	+9.811%	453,484	+57.150%
2025-04-08	36.8800	37.1300	34.6950	34.9600	-2.618%	351,043	+72.569%
2025-04-07	34.7900	37.6500	34.5900	35.9000	-0.416%	433,840	+68.050%
2025-04-04	35.5600	36.1550	34.0200	36.0500	-3.558%	356,274	+67.351%
2025-04-03	39.6500	39.9300	37.1700	37.3800	-10.531%	277,796	+61.396%
2025-04-02	40.5400	41.7800	40.5400	41.7800	+1.679%	250,713	+44.399%
2025-04-01	41.2300	41.8399	40.8600	41.0900	-1.107%	196,013	+46.824%
2025-03-31	41.3900	42.0100	41.2400	41.5500	-1.447%	263,640	+45.199%
2025-03-28	42.8000	43.0600	41.5550	42.1600	-2.045%	112,814	+43.098%
2025-03-27	43.3600	43.5437	42.5900	43.0400	-0.738%	106,662	+40.172%
2025-03-26	43.9800	43.9800	42.9800	43.3600	-0.710%	100,359	+39.137%
2025-03-25	43.6100	44.0800	43.3150	43.6700	-0.342%	131,286	+38.150%
2025-03-24	43.3000	43.8800	43.1500	43.8200	+3.422%	154,944	+37.677%
2025-03-21	42.3600	42.7000	41.7950	42.3700	-1.350%	290,086	+42.388%
2025-03-20	42.7300	43.5350	42.7100	42.9500	-0.923%	132,068	+40.466%
2025-03-19	42.7300	43.6150	42.7200	43.3500	+1.761%	101,724	+39.170%
2025-03-18	42.6100	42.8400	42.1500	42.6000	-0.746%	116,601	+41.620%
2025-03-17	42.1100	43.1000	42.1100	42.9200	+1.107%	101,961	+40.564%
2025-03-14	41.8700	42.5000	41.5100	42.4500	+2.413%	122,278	+42.120%
2025-03-13	42.2700	42.6200	41.2300	41.4500	-2.448%	124,076	+45.549%
2025-03-12	42.9600	43.0700	42.3738	42.4900	-0.445%	116,655	+41.986%
2025-03-11	43.0800	43.3600	42.3800	42.6800	-0.790%	181,132	+41.354%
2025-03-10	43.4200	43.5200	42.5700	43.0200	-1.960%	194,991	+40.237%
2025-03-07	43.0700	44.2500	43.0700	43.8800	+1.433%	203,052	+37.489%
2025-03-06	42.8000	43.5400	42.7600	43.2600	-0.254%	176,834	+39.459%
2025-03-05	42.6700	43.4000	42.2894	43.3700	+2.360%	132,233	+39.105%
2025-03-04	42.4500	42.9253	41.9000	42.3700	-1.074%	140,907	+42.388%
2025-03-03	44.7600	45.1100	42.4800	42.8300	-4.098%	139,250	+40.859%
2025-02-28	44.0600	44.6700	43.9300	44.6600	+0.790%	173,354	+35.087%
2025-02-27	45.0500	45.1050	44.1300	44.3100	-2.056%	100,907	+36.154%
2025-02-26	45.3000	45.7100	44.8800	45.2400	+0.066%	113,543	+33.355%
2025-02-25	44.9400	45.3200	44.7579	45.2100	+0.311%	154,927	+33.444%
2025-02-24	46.0000	46.0000	45.0000	45.0700	-1.594%	149,596	+33.858%
2025-02-21	47.0000	47.0450	45.2800	45.8000	-1.314%	138,273	+31.725%
2025-02-20	46.0600	46.4500	45.6900	46.4100	+0.520%	103,446	+29.994%
2025-02-19	46.2900	46.7700	46.0450	46.1700	-1.114%	121,119	+30.669%
2025-02-18	46.1800	46.8000	45.9000	46.6900	+0.995%	110,966	+29.214%
2025-02-14	46.4000	46.6675	45.9200	46.2300	-0.581%	107,219	+30.500%
2025-02-13	46.0100	46.5200	45.6150	46.5000	+1.728%	98,158	+29.742%
2025-02-12	45.6000	46.1000	45.1950	45.7100	-1.508%	110,875	+31.984%
2025-02-11	46.2800	47.2150	46.1600	46.4100	-0.301%	116,186	+29.994%
2025-02-10	46.6200	47.2900	46.0200	46.5500	+0.172%	222,169	+29.603%
2025-02-07	47.5300	47.5300	46.0050	46.4700	-2.333%	157,266	+29.826%
2025-02-06	48.0500	48.1800	46.6000	47.5800	-0.792%	276,862	+26.797%
2025-02-05	47.0700	48.6000	46.9900	47.9600	+1.891%	195,377	+25.792%
2025-02-04	45.8400	48.2400	44.0000	47.0700	-4.465%	221,897	+28.171%
2025-02-03	49.8800	50.3650	49.0900	49.2700	-3.562%	179,239	+22.448%
2025-01-31	51.2300	52.0700	50.5700	51.0900	-0.273%	124,764	+18.086%
2025-01-30	51.8300	52.3900	50.8150	51.2300	+0.294%	97,053	+17.763%
2025-01-29	51.3600	51.7486	50.6500	51.0800	-0.468%	97,492	+18.109%
2025-01-28	51.3700	52.1250	50.9300	51.3200	+0.509%	172,025	+17.557%
2025-01-27	51.3600	51.5350	49.6800	51.0600	-2.278%	275,608	+18.155%
2025-01-24	51.2800	52.2600	51.0500	52.2500	+1.378%	178,759	+15.464%
2025-01-23	52.3300	52.6400	51.3100	51.5400	-2.663%	114,882	+17.055%
2025-01-22	52.6700	53.2800	52.6400	52.9500	+0.208%	98,496	+13.938%
2025-01-21	52.1600	53.0050	52.0250	52.8400	+2.324%	80,950	+14.175%
2025-01-17	52.1700	52.1700	51.2400	51.6400	+0.486%	72,957	+16.828%
2025-01-16	51.6300	52.0800	51.3800	51.3900	-0.426%	74,536	+17.396%
2025-01-15	51.9400	52.1900	51.1400	51.6100	+1.735%	98,034	+16.896%
2025-01-14	50.4000	51.1500	50.0700	50.7300	+2.052%	118,762	+18.924%
2025-01-13	49.1500	50.0100	49.1500	49.7100	-0.381%	123,695	+21.364%

.dark-mode .zbjm4T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zbjm4T{ color: #333333; background-color: white; border: 2px solid #333333; }CTSCTS Corporationstock NYSE

CTS
CTS Corporation
stock NYSE