Dark

CTS
CTS Corporation
stock NYSE

At Close

Aug 25, 2026 3:59:43 PM EDT

56.70USD+1.016%(+0.57)97,123

48.55Bid 56.66Ask 8.11Spread

Pre-market

0.00USD-100.000%(-56.13)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

56.69USD-0.018%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	57.0800	57.0800	56.0700	56.7000	+1.015%	97,123	0.000%
2026-08-24	57.4100	57.4100	55.9200	56.1300	-2.788%	99,015	+1.015%
2026-08-21	58.1800	58.4200	57.1100	57.7400	-0.069%	249,501	-1.801%
2026-08-20	57.2200	58.0100	57.1200	57.7800	-0.396%	165,395	-1.869%
2026-08-19	60.5500	60.5500	57.9200	58.0100	-3.268%	188,756	-2.258%
2026-08-18	62.3700	62.3700	59.9100	59.9700	-5.365%	139,263	-5.453%
2026-08-17	63.4500	63.9900	62.9030	63.3700	-0.158%	106,973	-10.525%
2026-08-14	62.4800	64.2300	62.4000	63.4700	+1.438%	164,976	-10.666%
2026-08-13	64.2500	64.2500	62.1200	62.5700	-1.650%	139,975	-9.381%
2026-08-12	65.3000	65.4550	63.2700	63.6200	-0.811%	170,895	-10.877%
2026-08-11	65.3700	66.8500	63.8300	64.1400	-0.727%	132,673	-11.600%
2026-08-10	66.2600	66.8900	64.5100	64.6100	-2.446%	142,385	-12.243%
2026-08-07	66.8200	67.9900	65.6400	66.2300	-0.045%	139,264	-14.389%
2026-08-06	66.5100	67.9700	65.9300	66.2600	-0.779%	184,763	-14.428%
2026-08-05	66.7700	67.6700	66.5500	66.7800	-0.714%	262,726	-15.094%
2026-08-04	66.2100	67.9300	66.1500	67.2600	+3.112%	227,109	-15.700%
2026-08-03	64.1200	65.8000	63.7200	65.2300	+1.731%	175,269	-13.077%
2026-07-31	63.9500	64.8300	62.0100	64.1200	+2.265%	222,098	-11.572%
2026-07-30	63.4600	64.0700	61.5600	62.7000	+1.902%	324,807	-9.569%
2026-07-29	65.0400	65.7125	61.2000	61.5300	-5.076%	500,748	-7.850%
2026-07-28	62.6700	66.2000	61.8700	64.8200	+7.300%	503,619	-12.527%
2026-07-27	60.3000	60.8700	58.5600	60.4100	+0.700%	210,288	-6.141%
2026-07-24	61.3900	61.3900	59.8200	59.9900	-1.527%	168,526	-5.484%
2026-07-23	59.1600	60.9700	58.5800	60.9200	+1.314%	154,750	-6.927%
2026-07-22	61.3600	61.3600	60.0900	60.1300	-1.925%	154,730	-5.704%
2026-07-21	60.1300	61.7000	60.0000	61.3100	+3.564%	186,940	-7.519%
2026-07-20	60.0000	60.4050	58.7800	59.2000	-0.337%	149,467	-4.223%
2026-07-17	57.7400	59.8099	56.9950	59.4000	-0.134%	205,042	-4.545%
2026-07-16	58.6000	59.8900	58.3700	59.4800	+0.152%	188,976	-4.674%
2026-07-15	60.6100	60.7000	58.8450	59.3900	-1.099%	142,654	-4.529%
2026-07-14	60.0100	60.3240	58.7300	60.0500	+1.659%	175,767	-5.579%
2026-07-13	59.4800	60.3100	58.7200	59.0700	-1.779%	324,406	-4.012%
2026-07-10	60.3000	61.2100	59.9450	60.1400	-1.345%	190,897	-5.720%
2026-07-09	60.0500	61.4900	60.0500	60.9600	+3.217%	296,886	-6.988%
2026-07-08	58.4900	59.2900	58.0900	59.0600	-0.152%	223,639	-3.996%
2026-07-07	59.9550	59.9550	56.9700	59.1500	-1.972%	367,470	-4.142%
2026-07-06	60.7200	62.0000	59.9950	60.3400	-0.264%	269,366	-6.032%
2026-07-02	63.1900	64.2400	59.9600	60.5000	-5.217%	483,193	-6.281%
2026-07-01	64.4700	64.4700	61.8600	63.8300	-2.086%	282,707	-11.170%
2026-06-30	64.9300	66.0300	64.5501	65.1900	+0.960%	253,532	-13.023%
2026-06-29	64.9900	65.0000	62.9000	64.5700	-0.662%	320,884	-12.188%
2026-06-26	65.5500	65.5500	61.6400	65.0000	-2.724%	1,256,774	-12.769%
2026-06-25	67.8700	69.5500	66.7000	66.8200	-0.284%	335,157	-15.145%
2026-06-24	65.6200	67.2700	65.5000	67.0100	+1.762%	451,054	-15.386%
2026-06-23	66.8100	67.1500	65.5928	65.8500	-3.601%	514,643	-13.895%
2026-06-22	67.3200	68.3100	65.7200	68.3100	+1.955%	551,273	-16.996%
2026-06-18	66.4300	67.5100	66.0000	67.0000	+3.523%	620,537	-15.373%
2026-06-17	65.4700	66.3600	64.2700	64.7200	-0.123%	375,699	-12.392%
2026-06-16	67.4100	68.0500	64.7300	64.8000	-2.747%	311,612	-12.500%
2026-06-15	67.4300	67.5200	65.8500	66.6300	+0.756%	333,113	-14.903%
2026-06-12	68.3800	68.5900	66.0150	66.1300	-2.578%	441,143	-14.260%
2026-06-11	65.8500	68.0000	64.7900	67.8800	+4.737%	403,274	-16.470%
2026-06-10	65.6000	67.5000	64.7200	64.8100	-2.203%	330,853	-12.514%
2026-06-09	66.3500	67.8200	63.7800	66.2700	+1.626%	356,844	-14.441%
2026-06-08	63.8800	65.2850	63.0000	65.2100	+3.755%	208,339	-13.050%
2026-06-05	65.9200	65.9200	62.0200	62.8500	-5.175%	241,895	-9.785%
2026-06-04	66.3600	66.9900	65.2550	66.2800	-1.134%	149,063	-14.454%
2026-06-03	66.6800	67.3100	66.0900	67.0400	+0.480%	240,753	-15.424%
2026-06-02	64.4300	66.9900	64.0640	66.7200	+4.429%	314,648	-15.018%
2026-06-01	63.2200	64.5899	61.7501	63.8900	-0.498%	302,096	-11.254%
2026-05-29	65.1300	65.7100	63.4500	64.2100	-0.895%	271,868	-11.696%
2026-05-28	64.5000	65.3400	63.5000	64.7900	-0.507%	423,016	-12.486%
2026-05-27	65.9900	65.9900	64.4001	65.1200	-0.199%	261,283	-12.930%
2026-05-26	64.6900	65.3400	63.5000	65.2500	+4.702%	336,651	-13.103%
2026-05-22	60.6300	62.4450	60.5000	62.3200	+4.023%	258,517	-9.018%
2026-05-21	58.7200	60.0000	58.0100	59.9100	+0.842%	175,530	-5.358%
2026-05-20	57.5200	59.4900	57.3850	59.4100	+4.100%	177,693	-4.562%
2026-05-19	56.1300	57.5699	55.5701	57.0700	+0.228%	291,943	-0.648%
2026-05-18	58.5100	59.1100	56.2500	56.9400	-2.366%	286,572	-0.421%
2026-05-15	60.1300	61.0550	58.3100	58.3200	-4.846%	270,086	-2.778%
2026-05-14	59.9800	61.7700	59.7400	61.2900	+3.043%	307,198	-7.489%
2026-05-13	59.3800	60.0000	58.4800	59.4800	+1.398%	233,683	-4.674%
2026-05-12	61.3600	61.4799	58.0900	58.6600	-4.602%	360,296	-3.341%
2026-05-11	61.9500	61.9850	60.6400	61.4900	-0.421%	367,494	-7.790%
2026-05-08	60.3000	62.0200	60.0000	61.7500	+3.175%	362,610	-8.178%
2026-05-07	60.1900	60.8150	59.0000	59.8500	-0.250%	479,648	-5.263%
2026-05-06	59.2500	60.0500	58.1400	60.0000	+3.324%	400,167	-5.500%
2026-05-05	56.9300	58.6600	56.9000	58.0700	+2.724%	266,530	-2.359%
2026-05-04	56.9400	57.0900	55.6000	56.5300	-0.825%	197,897	+0.301%
2026-05-01	58.0200	58.4000	55.1300	57.0000	-0.175%	264,945	-0.526%
2026-04-30	55.0700	57.2400	54.5800	57.1000	+4.905%	410,578	-0.701%
2026-04-29	57.0000	58.0147	54.1100	54.4300	+0.295%	503,883	+4.170%
2026-04-28	55.9200	55.9500	54.1250	54.2700	-3.055%	202,902	+4.478%
2026-04-27	57.0100	57.5650	55.7800	55.9800	-1.392%	162,854	+1.286%
2026-04-24	55.8500	57.0200	55.0300	56.7700	+2.233%	269,890	-0.123%
2026-04-23	54.5800	56.1900	54.5800	55.5300	+2.190%	153,316	+2.107%
2026-04-22	56.0800	56.0800	53.9200	54.3400	-1.415%	187,011	+4.343%
2026-04-21	55.0100	56.3300	54.5000	55.1200	+0.547%	203,218	+2.866%
2026-04-20	55.1800	55.8722	54.4000	54.8200	-0.562%	168,570	+3.429%
2026-04-17	55.6900	56.9099	54.7650	55.1300	+0.989%	221,607	+2.848%
2026-04-16	54.3700	55.6600	54.0200	54.5900	+0.092%	162,657	+3.865%
2026-04-15	55.1400	55.2500	54.1000	54.5400	-1.836%	170,500	+3.960%
2026-04-14	56.0700	56.3950	54.9700	55.5600	-0.018%	166,807	+2.052%
2026-04-13	54.6700	55.7500	54.1700	55.5700	+1.147%	182,208	+2.033%
2026-04-10	54.2600	55.1600	54.0000	54.9400	+2.903%	199,799	+3.203%
2026-04-09	51.0200	54.9400	51.0200	53.3900	+4.379%	519,694	+6.200%
2026-04-08	50.7800	52.2100	50.7800	51.1500	+3.417%	175,544	+10.850%
2026-04-07	48.1300	49.5800	48.0400	49.4600	+2.190%	143,314	+14.638%
2026-04-06	48.3400	48.9300	47.7000	48.4000	+0.124%	91,772	+17.149%
2026-04-02	47.2800	48.8200	47.1500	48.3400	-0.206%	118,977	+17.294%
2026-04-01	48.2000	49.1500	48.2000	48.4400	+1.424%	124,905	+17.052%
2026-03-31	46.2400	48.1300	46.2400	47.7600	+2.401%	128,887	+18.719%
2026-03-30	48.4100	48.4100	46.4000	46.6400	-2.508%	137,167	+21.569%
2026-03-27	47.9400	48.4125	47.7000	47.8400	-1.685%	86,007	+18.520%
2026-03-26	49.3700	50.1100	48.5250	48.6600	-3.337%	109,239	+16.523%
2026-03-25	50.7700	50.7900	49.9500	50.3400	+0.600%	134,028	+12.634%
2026-03-24	47.9700	50.1900	47.9700	50.0400	+2.878%	231,388	+13.309%
2026-03-23	48.0300	48.9700	47.9350	48.6400	+5.350%	176,801	+16.571%
2026-03-20	47.0400	47.2950	45.8100	46.1700	-2.182%	403,033	+22.807%
2026-03-19	45.8800	47.3650	45.5000	47.2000	+1.222%	254,978	+20.127%
2026-03-18	46.1400	47.4700	46.0800	46.6300	+0.691%	210,789	+21.596%
2026-03-17	46.2200	46.9600	45.7100	46.3100	+0.652%	201,077	+22.436%
2026-03-16	46.5800	47.3200	45.8800	46.0100	+0.480%	128,111	+23.234%
2026-03-13	47.3400	48.0350	45.5400	45.7900	-2.116%	263,155	+23.826%
2026-03-12	47.3900	47.6900	46.4400	46.7800	-3.027%	276,009	+21.206%
2026-03-11	47.8200	48.8000	47.2900	48.2400	+0.270%	169,589	+17.537%
2026-03-10	47.4700	49.2000	47.3200	48.1100	+1.327%	280,651	+17.855%
2026-03-09	46.7000	47.7500	45.9900	47.4800	-0.877%	388,273	+19.419%
2026-03-06	49.7800	50.1750	47.7400	47.9000	-6.427%	256,447	+18.372%
2026-03-05	51.3900	52.2850	50.3500	51.1900	-1.425%	253,934	+10.764%
2026-03-04	51.8100	52.5000	50.8700	51.9300	+1.406%	149,015	+9.185%
2026-03-03	50.3500	51.3000	49.2500	51.2100	-1.424%	244,264	+10.721%
2026-03-02	51.7200	52.7200	51.3900	51.9500	-1.348%	355,493	+9.143%
2026-02-27	52.7000	52.7600	51.7300	52.6600	-1.349%	232,357	+7.672%
2026-02-26	53.5700	53.5700	52.3500	53.3800	+0.301%	232,194	+6.220%
2026-02-25	53.3000	53.5100	52.1000	53.2200	+0.529%	169,646	+6.539%
2026-02-24	52.7600	53.7650	52.3600	52.9400	+1.398%	228,269	+7.102%
2026-02-23	53.7500	53.9800	51.6200	52.2100	-2.865%	248,270	+8.600%
2026-02-20	53.3500	54.4300	53.3500	53.7500	+0.655%	259,968	+5.488%
2026-02-19	54.0800	54.1700	52.7800	53.4000	-1.657%	333,867	+6.180%
2026-02-18	55.5900	56.5000	54.2500	54.3000	-3.036%	226,376	+4.420%
2026-02-17	57.0500	57.4050	55.7900	56.0000	-2.541%	198,309	+1.250%
2026-02-13	57.0700	58.2999	56.5300	57.4600	+0.949%	144,980	-1.323%
2026-02-12	57.8000	58.6800	55.8250	56.9200	-0.402%	229,209	-0.387%
2026-02-11	57.6300	57.9500	55.2200	57.1500	-0.244%	229,747	-0.787%
2026-02-10	58.8500	59.6600	57.1900	57.2900	+3.077%	306,200	-1.030%
2026-02-09	55.7200	56.1450	55.0500	55.5800	-0.359%	245,153	+2.015%
2026-02-06	54.8600	56.0850	54.7650	55.7800	+2.934%	191,488	+1.649%
2026-02-05	53.7800	54.4100	53.1000	54.1900	+0.669%	181,244	+4.632%
2026-02-04	53.4600	55.3450	52.9950	53.8300	+1.032%	183,286	+5.332%
2026-02-03	53.2600	54.2300	52.6000	53.2800	+0.301%	172,250	+6.419%
2026-02-02	51.2400	53.5400	51.2400	53.1200	+3.326%	193,384	+6.739%
2026-01-30	51.4300	52.2100	50.8000	51.4100	-1.097%	197,996	+10.290%
2026-01-29	50.5400	52.0600	50.0900	51.9800	+3.053%	139,816	+9.080%
2026-01-28	51.1700	52.8000	50.0200	50.4400	-1.234%	271,349	+12.411%
2026-01-27	50.3300	51.0700	49.9800	51.0700	+1.774%	135,150	+11.024%
2026-01-26	49.7100	50.4990	49.2600	50.1800	+0.905%	175,023	+12.993%
2026-01-23	50.6900	50.9000	49.3200	49.7300	-2.624%	207,755	+14.016%
2026-01-22	50.6200	51.2700	50.1050	51.0700	+2.304%	346,993	+11.024%
2026-01-21	48.0300	50.0000	47.6950	49.9200	+4.940%	197,493	+13.582%
2026-01-20	47.2300	48.2900	46.9010	47.5700	-1.430%	154,436	+19.193%
2026-01-16	48.3100	48.5000	47.7900	48.2600	-0.289%	130,365	+17.489%
2026-01-15	47.4100	49.1400	47.3950	48.4000	+3.001%	150,056	+17.149%
2026-01-14	46.8700	47.3399	46.2800	46.9900	+0.149%	135,982	+20.664%
2026-01-13	46.3000	47.2500	46.3000	46.9200	+1.142%	89,310	+20.844%
2026-01-12	45.7200	46.6800	45.4650	46.3900	+0.738%	117,632	+22.225%
2026-01-09	45.5600	46.0700	45.2300	46.0500	+0.810%	142,333	+23.127%
2026-01-08	44.8000	45.7200	44.7500	45.6800	+1.264%	100,940	+24.124%
2026-01-07	45.4100	45.4200	44.6400	45.1100	-0.901%	103,505	+25.693%
2026-01-06	44.1400	45.6000	43.6800	45.5200	+2.292%	116,859	+24.561%
2026-01-05	43.6400	44.9300	43.6400	44.5000	+1.482%	150,983	+27.416%
2026-01-02	43.0800	43.9350	42.7300	43.8500	+2.286%	140,121	+29.304%
2025-12-31	43.3500	43.4750	42.6500	42.8700	-1.244%	94,151	+32.260%
2025-12-30	43.9500	44.0500	43.3200	43.4100	-1.341%	116,763	+30.615%
2025-12-29	44.1800	44.4000	43.7500	44.0000	-1.012%	126,296	+28.864%
2025-12-26	44.3300	44.6200	44.0100	44.4500	+0.158%	130,082	+27.559%
2025-12-24	43.9100	44.5900	43.7200	44.3800	+0.887%	68,663	+27.760%
2025-12-23	43.6200	44.3400	43.6200	43.9900	+0.251%	144,004	+28.893%
2025-12-22	44.1000	44.7400	43.7100	43.8800	+0.114%	175,320	+29.216%
2025-12-19	43.7300	44.5000	43.7300	43.8300	-0.273%	759,349	+29.363%
2025-12-18	44.0400	44.1650	43.3700	43.9500	+1.104%	171,362	+29.010%
2025-12-17	44.2600	45.0300	43.2300	43.4700	-2.358%	190,125	+30.435%
2025-12-16	44.1600	44.7800	44.0150	44.5200	+0.884%	311,521	+27.358%
2025-12-15	44.7100	44.9100	43.9200	44.1300	-0.765%	173,675	+28.484%
2025-12-12	45.6600	45.7100	44.3600	44.4700	-2.307%	139,871	+27.502%
2025-12-11	44.8700	45.5900	44.4700	45.5200	+1.743%	191,231	+24.561%
2025-12-10	43.2900	44.8400	43.0175	44.7400	+3.781%	294,088	+26.732%
2025-12-09	43.2800	43.6300	42.6800	43.1100	-1.373%	221,693	+31.524%
2025-12-08	44.9700	45.6500	43.5500	43.7100	-1.687%	326,764	+29.719%
2025-12-05	44.3300	44.6700	43.8300	44.4600	+0.293%	105,087	+27.530%
2025-12-04	45.0200	45.4900	44.2900	44.3300	-1.773%	166,538	+27.904%
2025-12-03	43.5900	45.1600	43.2300	45.1300	+3.367%	205,257	+25.637%
2025-12-02	42.6700	43.6800	42.4050	43.6600	+2.729%	169,522	+29.867%
2025-12-01	42.0100	42.5700	41.6500	42.5000	+0.402%	184,735	+33.412%
2025-11-28	42.6800	42.7500	41.9300	42.3300	-0.587%	86,766	+33.948%
2025-11-26	42.2400	42.9800	42.1800	42.5800	+0.165%	194,241	+33.161%
2025-11-25	42.6700	43.4900	42.4500	42.5100	+0.473%	174,634	+33.380%
2025-11-24	41.7900	42.6200	41.3900	42.3100	+1.220%	225,482	+34.011%
2025-11-21	40.3900	42.2100	40.3900	41.8000	+3.748%	200,122	+35.646%
2025-11-20	42.5300	42.9700	40.1500	40.2900	-3.911%	191,298	+40.730%
2025-11-19	41.3300	42.0000	41.3300	41.9300	+1.403%	155,015	+35.225%
2025-11-18	40.9000	41.7300	40.6400	41.3500	+0.755%	177,346	+37.122%
2025-11-17	42.0000	42.5626	41.0400	41.0400	-3.093%	203,714	+38.158%
2025-11-14	41.9100	42.5050	41.6200	42.3500	-0.236%	216,034	+33.884%
2025-11-13	41.8100	42.4850	41.7400	42.4500	+0.260%	221,849	+33.569%
2025-11-12	41.5100	43.0000	41.5100	42.3400	+2.369%	230,990	+33.916%
2025-11-11	41.2200	41.5500	40.6850	41.3600	+0.145%	116,717	+37.089%
2025-11-10	41.0100	41.3500	40.2300	41.3000	+1.424%	183,045	+37.288%
2025-11-07	43.8100	43.8100	40.1601	40.7200	-0.707%	252,534	+39.244%
2025-11-06	42.8100	42.8750	40.8300	41.0100	-5.201%	200,850	+38.259%
2025-11-05	42.0600	43.3700	42.0600	43.2600	+3.123%	178,175	+31.068%
2025-11-04	41.0000	42.2600	40.8800	41.9500	+0.744%	266,634	+35.161%
2025-11-03	41.8700	42.4700	41.2300	41.6400	+0.313%	304,448	+36.167%
2025-10-31	40.7700	41.6200	40.3100	41.5100	+1.840%	189,949	+36.594%
2025-10-30	40.6900	41.3900	40.3700	40.7600	-0.900%	265,683	+39.107%
2025-10-29	40.5300	41.9000	40.5300	41.1300	+1.530%	343,840	+37.856%
2025-10-28	42.6700	42.6700	36.2100	40.5100	-4.548%	394,006	+39.965%
2025-10-27	42.3300	42.9600	42.3200	42.4400	+0.664%	321,857	+33.600%
2025-10-24	42.7200	43.0000	41.9250	42.1600	0.000%	233,864	+34.488%
2025-10-23	40.9300	42.1900	40.9300	42.1600	+2.879%	184,543	+34.488%
2025-10-22	41.3900	41.6750	40.8100	40.9800	-0.775%	228,937	+38.360%
2025-10-21	41.2000	41.6100	40.9400	41.3000	+0.194%	161,387	+37.288%
2025-10-20	40.2500	41.2600	40.2500	41.2200	+2.973%	171,234	+37.555%
2025-10-17	40.7600	41.4950	39.8000	40.0300	-2.390%	283,504	+41.644%
2025-10-16	39.7500	41.0900	39.5700	41.0100	+3.378%	301,943	+38.259%
2025-10-15	38.6900	39.7000	38.2450	39.6700	+3.740%	208,273	+42.929%
2025-10-14	36.0400	38.2600	36.0250	38.2400	+4.853%	352,692	+48.274%
2025-10-13	37.4600	37.6700	36.3700	36.4700	-0.735%	300,676	+55.470%
2025-10-10	38.4000	38.6900	36.6550	36.7400	-4.098%	191,207	+54.328%
2025-10-09	38.8000	38.8000	38.0353	38.3100	-1.186%	145,746	+48.003%
2025-10-08	38.4300	38.8650	38.1500	38.7700	+1.254%	125,249	+46.247%
2025-10-07	40.1500	40.1900	38.1300	38.2900	-4.490%	287,076	+48.080%
2025-10-06	40.0500	40.4100	39.6700	40.0900	+1.059%	210,398	+41.432%
2025-10-03	39.9200	40.6300	39.4300	39.6700	-0.201%	132,573	+42.929%
2025-10-02	39.7000	39.8700	39.2601	39.7500	+0.404%	106,358	+42.642%
2025-10-01	39.5100	39.9700	39.3100	39.5900	-0.876%	185,681	+43.218%
2025-09-30	38.6900	39.9800	38.6900	39.9400	+2.991%	217,964	+41.963%
2025-09-29	39.7500	39.8400	38.6100	38.7800	-1.373%	214,434	+46.209%
2025-09-26	39.7100	39.9050	39.0750	39.3200	-0.932%	192,739	+44.201%
2025-09-25	40.7200	41.1500	39.6250	39.6900	-2.863%	231,467	+42.857%
2025-09-24	41.5300	41.8400	40.3400	40.8600	-1.920%	142,103	+38.767%
2025-09-23	41.8700	42.5700	41.5400	41.6600	-0.430%	122,614	+36.102%
2025-09-22	41.5900	41.9200	41.2700	41.8400	+0.312%	231,398	+35.516%
2025-09-19	42.7500	42.7500	41.6000	41.7100	-2.227%	677,142	+35.939%
2025-09-18	41.7600	42.8800	41.7600	42.6600	+2.969%	145,662	+32.911%
2025-09-17	41.7000	42.4000	41.3500	41.4300	-0.576%	133,283	+36.857%
2025-09-16	41.9300	42.0500	41.4100	41.6700	-0.927%	135,607	+36.069%
2025-09-15	41.9000	42.3800	41.7860	42.0600	+0.839%	125,280	+34.807%
2025-09-12	42.6500	42.7000	41.6450	41.7100	-2.410%	99,328	+35.939%
2025-09-11	41.4300	42.9100	41.4300	42.7400	+3.087%	190,445	+32.663%
2025-09-10	41.0700	41.6650	41.0700	41.4600	+0.558%	130,070	+36.758%
2025-09-09	41.9300	42.0350	41.1400	41.2300	-2.090%	95,755	+37.521%
2025-09-08	42.2700	42.3500	41.7800	42.1100	-0.567%	112,663	+34.647%
2025-09-05	42.6000	43.2300	42.0700	42.3500	-0.564%	110,236	+33.884%
2025-09-04	42.1000	42.5900	41.7100	42.5900	+1.501%	124,883	+33.130%
2025-09-03	41.8500	42.0900	41.5500	41.9600	-0.285%	120,303	+35.129%
2025-09-02	41.7200	42.1400	41.4000	42.0800	-0.965%	140,308	+34.743%
2025-08-29	43.0600	43.0600	42.3300	42.4900	-1.025%	141,519	+33.443%
2025-08-28	42.8900	42.9400	42.3900	42.9300	+0.727%	130,139	+32.075%
2025-08-27	42.2100	42.7200	42.1500	42.6200	+0.047%	120,980	+33.036%
2025-08-26	42.8900	43.2800	42.4600	42.6000	-0.444%	181,358	+33.099%
2025-08-25	43.5600	43.5600	42.6500	42.7900	-1.723%	154,487	+32.508%
2025-08-22	41.9000	43.7200	41.7850	43.5400	+4.815%	152,946	+30.225%
2025-08-21	41.4200	41.5800	41.1000	41.5400	-0.024%	133,374	+36.495%
2025-08-20	41.4900	41.5500	40.9900	41.5500	-0.144%	194,157	+36.462%
2025-08-19	41.3900	41.7200	41.1200	41.6100	+0.726%	129,422	+36.265%
2025-08-18	40.9100	41.3700	40.8900	41.3100	+0.830%	112,805	+37.255%
2025-08-15	41.6100	41.6100	40.7600	40.9700	-1.396%	117,250	+38.394%
2025-08-14	41.9100	41.9100	41.1700	41.5500	-2.442%	136,557	+36.462%
2025-08-13	41.6300	42.6400	41.5100	42.5900	+2.874%	248,757	+33.130%
2025-08-12	39.8100	41.4100	39.8100	41.4000	+4.519%	169,913	+36.957%
2025-08-11	39.2700	39.9050	39.0900	39.6100	+1.097%	233,132	+43.146%
2025-08-08	38.6400	39.4600	38.4747	39.1800	+1.582%	127,413	+44.717%
2025-08-07	38.9400	38.9699	38.4000	38.5700	+0.417%	129,565	+47.005%
2025-08-06	38.6400	38.7800	38.3200	38.4100	-1.336%	219,959	+47.618%
2025-08-05	39.0300	39.2600	38.5400	38.9300	-0.154%	182,641	+45.646%
2025-08-04	38.9100	39.3500	38.6900	38.9900	+1.431%	162,926	+45.422%
2025-08-01	38.4300	39.0600	37.9600	38.4400	-1.914%	236,555	+47.503%
2025-07-31	39.8700	40.4050	38.9600	39.1900	-3.163%	241,757	+44.680%
2025-07-30	41.2000	42.0800	40.3400	40.4700	-1.891%	261,480	+40.104%
2025-07-29	41.7400	42.2850	41.0100	41.2500	-0.674%	269,558	+37.455%
2025-07-28	41.7600	42.0500	41.4400	41.5300	+0.241%	249,067	+36.528%
2025-07-25	41.9800	42.0400	40.6800	41.4300	-1.357%	367,114	+36.857%
2025-07-24	43.0000	43.8800	40.4100	42.0000	+3.858%	530,520	+35.000%
2025-07-23	41.2300	41.4650	40.0700	40.4400	-0.663%	536,813	+40.208%
2025-07-22	40.6600	40.8600	40.3500	40.7100	+0.098%	318,077	+39.278%
2025-07-21	41.2200	41.2400	40.4500	40.6700	-0.853%	319,280	+39.415%
2025-07-18	42.1700	42.2350	40.8800	41.0200	-2.124%	230,311	+38.225%
2025-07-17	41.3600	42.1950	41.3600	41.9100	+0.988%	335,772	+35.290%
2025-07-16	41.4000	41.6600	40.9250	41.5000	+0.875%	327,052	+36.627%
2025-07-15	42.1100	42.9750	41.1300	41.1400	-1.034%	266,799	+37.822%
2025-07-14	41.6000	41.8900	41.1950	41.5700	-0.788%	109,351	+36.396%
2025-07-11	42.5200	42.5700	41.7800	41.9000	-2.103%	157,362	+35.322%
2025-07-10	43.0800	43.6500	42.7900	42.8000	-1.086%	165,778	+32.477%
2025-07-09	43.3800	43.4350	42.3900	43.2700	+0.093%	142,791	+31.038%
2025-07-08	43.5100	44.3943	43.1700	43.2300	+0.371%	239,767	+31.159%
2025-07-07	44.0400	44.3200	42.9900	43.0700	-3.474%	167,534	+31.646%
2025-07-03	44.9800	45.2600	44.3050	44.6200	+0.247%	82,271	+27.073%
2025-07-02	43.4100	44.5400	43.2650	44.5100	+2.723%	234,760	+27.387%
2025-07-01	42.4800	43.9250	42.4800	43.3300	+1.690%	106,213	+30.856%
2025-06-30	43.7600	43.8200	42.6000	42.6100	-2.315%	165,334	+33.067%
2025-06-27	43.4800	43.9300	43.1450	43.6200	+0.414%	699,075	+29.986%
2025-06-26	43.1400	43.6050	43.0550	43.4400	+1.141%	101,504	+30.525%
2025-06-25	43.1850	43.7000	42.9050	42.9500	-0.808%	176,044	+32.014%
2025-06-24	42.4200	43.4400	42.2350	43.3000	+2.680%	221,956	+30.947%
2025-06-23	41.1300	42.2325	40.7700	42.1700	+2.330%	164,780	+34.456%
2025-06-20	41.6700	41.7200	41.0450	41.2100	-0.411%	306,692	+37.588%
2025-06-18	41.4400	42.0900	41.3600	41.3800	-0.241%	82,023	+37.023%
2025-06-17	41.5100	42.1850	41.3400	41.4800	-0.884%	159,014	+36.692%
2025-06-16	41.6300	41.9450	41.3400	41.8500	+1.652%	147,333	+35.484%
2025-06-13	41.7200	42.0950	41.0600	41.1700	-3.243%	116,527	+37.722%
2025-06-12	42.2700	42.6400	41.9800	42.5500	-0.305%	142,792	+33.255%
2025-06-11	43.4000	43.4100	42.6200	42.6800	-1.341%	155,446	+32.849%
2025-06-10	43.1500	43.5400	42.9000	43.2600	+0.745%	117,039	+31.068%
2025-06-09	42.1700	43.1300	42.1350	42.9400	+2.580%	138,331	+32.045%
2025-06-06	42.3700	42.7000	41.6300	41.8600	+1.087%	99,140	+35.452%
2025-06-05	41.5200	41.8300	41.1550	41.4100	-0.576%	104,986	+36.923%
2025-06-04	41.6900	42.2345	41.4650	41.6500	-0.120%	134,018	+36.134%
2025-06-03	40.5400	41.7900	40.5400	41.7000	+3.090%	114,087	+35.971%
2025-06-02	40.4400	40.7800	40.1600	40.4500	-0.590%	114,950	+40.173%
2025-05-30	40.6100	40.9300	40.0300	40.6900	-0.270%	163,670	+39.346%
2025-05-29	40.5900	40.8800	40.1300	40.8000	+1.190%	137,961	+38.971%
2025-05-28	41.1500	41.2000	40.2300	40.3200	-1.969%	109,629	+40.625%
2025-05-27	40.2700	41.1800	40.1500	41.1300	+3.680%	158,335	+37.856%
2025-05-23	39.3100	40.0609	39.3100	39.6700	-2.049%	173,040	+42.929%
2025-05-22	40.8600	41.0150	40.4500	40.5000	-1.220%	197,894	+40.000%
2025-05-21	41.8000	41.9855	40.8500	41.0000	-2.774%	137,028	+38.293%
2025-05-20	42.5000	43.0700	41.8200	42.1700	-1.195%	332,729	+34.456%
2025-05-19	42.2900	42.7900	42.2860	42.6800	-1.249%	99,321	+32.849%
2025-05-16	42.7700	43.2800	42.4550	43.2200	+1.123%	138,115	+31.189%
2025-05-15	42.7700	43.3000	42.3900	42.7400	-0.443%	145,438	+32.663%
2025-05-14	43.3000	43.6400	42.8300	42.9300	-1.037%	147,555	+32.075%
2025-05-13	42.6300	43.5300	42.6300	43.3800	+2.287%	124,322	+30.705%
2025-05-12	41.7900	42.6000	41.7000	42.4100	+6.264%	293,950	+33.695%
2025-05-09	40.0600	40.4800	39.8700	39.9100	-0.275%	166,412	+42.070%
2025-05-08	39.5300	40.5050	39.2000	40.0200	+2.118%	133,440	+41.679%
2025-05-07	39.2200	39.5000	38.7200	39.1900	+0.797%	141,217	+44.680%
2025-05-06	38.5800	39.4150	38.1150	38.8800	-0.359%	150,937	+45.833%
2025-05-05	39.1800	39.6200	38.9900	39.0200	-1.984%	185,159	+45.310%
2025-05-02	39.1700	40.5450	39.0758	39.8100	+2.842%	196,445	+42.427%
2025-05-01	38.8500	39.5800	38.2750	38.7100	+1.654%	270,869	+46.474%
2025-04-30	38.6600	39.0900	36.9600	38.0800	-4.537%	285,392	+48.897%
2025-04-29	39.3900	40.0500	39.3900	39.8900	+0.226%	258,329	+42.141%
2025-04-28	39.9600	40.6900	39.4500	39.8000	-0.748%	133,679	+42.462%
2025-04-25	39.8500	40.1500	39.3900	40.1000	-0.199%	112,589	+41.397%
2025-04-24	38.8400	40.2000	38.7000	40.1800	+3.530%	136,051	+41.115%
2025-04-23	38.8100	40.1500	38.7400	38.8100	+1.997%	195,040	+46.096%
2025-04-22	37.6700	38.2350	37.3400	38.0500	+1.874%	175,335	+49.014%
2025-04-21	36.9600	37.3700	36.6400	37.3500	-0.612%	196,106	+51.807%
2025-04-17	36.7600	37.9000	36.6500	37.5800	+2.147%	200,183	+50.878%
2025-04-16	36.9300	37.2100	36.0000	36.7900	-1.473%	194,947	+54.118%
2025-04-15	37.1400	37.5350	36.8300	37.3400	+0.647%	250,962	+51.848%
2025-04-14	37.5900	37.7650	36.4800	37.1000	-0.081%	266,886	+52.830%
2025-04-11	37.2200	37.6419	36.1000	37.1300	-0.054%	208,286	+52.707%
2025-04-10	37.2800	38.0100	36.4150	37.1500	-3.230%	225,736	+52.624%
2025-04-09	34.6900	38.7600	34.6900	38.3900	+9.811%	453,484	+47.695%
2025-04-08	36.8800	37.1300	34.6950	34.9600	-2.618%	351,043	+62.185%
2025-04-07	34.7900	37.6500	34.5900	35.9000	-0.416%	433,840	+57.939%
2025-04-04	35.5600	36.1550	34.0200	36.0500	-3.558%	356,274	+57.282%
2025-04-03	39.6500	39.9300	37.1700	37.3800	-10.531%	277,796	+51.685%
2025-04-02	40.5400	41.7800	40.5400	41.7800	+1.679%	250,713	+35.711%
2025-04-01	41.2300	41.8399	40.8600	41.0900	-1.107%	196,013	+37.990%
2025-03-31	41.3900	42.0100	41.2400	41.5500	-1.447%	263,640	+36.462%
2025-03-28	42.8000	43.0600	41.5550	42.1600	-2.045%	112,814	+34.488%
2025-03-27	43.3600	43.5437	42.5900	43.0400	-0.738%	106,662	+31.738%
2025-03-26	43.9800	43.9800	42.9800	43.3600	-0.710%	100,359	+30.766%
2025-03-25	43.6100	44.0800	43.3150	43.6700	-0.342%	131,286	+29.837%
2025-03-24	43.3000	43.8800	43.1500	43.8200	+3.422%	154,944	+29.393%
2025-03-21	42.3600	42.7000	41.7950	42.3700	-1.350%	290,086	+33.821%
2025-03-20	42.7300	43.5350	42.7100	42.9500	-0.923%	132,068	+32.014%
2025-03-19	42.7300	43.6150	42.7200	43.3500	+1.761%	101,724	+30.796%
2025-03-18	42.6100	42.8400	42.1500	42.6000	-0.746%	116,601	+33.099%
2025-03-17	42.1100	43.1000	42.1100	42.9200	+1.107%	101,961	+32.106%
2025-03-14	41.8700	42.5000	41.5100	42.4500	+2.413%	122,278	+33.569%
2025-03-13	42.2700	42.6200	41.2300	41.4500	-2.448%	124,076	+36.791%
2025-03-12	42.9600	43.0700	42.3738	42.4900	-0.445%	116,655	+33.443%
2025-03-11	43.0800	43.3600	42.3800	42.6800	-0.790%	181,132	+32.849%
2025-03-10	43.4200	43.5200	42.5700	43.0200	-1.960%	194,991	+31.799%
2025-03-07	43.0700	44.2500	43.0700	43.8800	+1.433%	203,052	+29.216%
2025-03-06	42.8000	43.5400	42.7600	43.2600	-0.254%	176,834	+31.068%

.dark-mode .lkVs9b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lkVs9b{ color: #333333; background-color: white; border: 2px solid #333333; }CTSCTS Corporationstock NYSE

CTS
CTS Corporation
stock NYSE