CTS Corporation (CTS) Historical Stock Data
43.10 ↓0.70 (-1.60%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTS is down -0.06% a day on average. There have been 15 days where CTS Corporation closed green and 15 days where CTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 43.66 | 43.10 | ↓$0.56 (-1.28%) | 43.06 | 43.96 | 103.26K |
| 2024-04-17 | 44.89 | 43.80 | ↓$1.09 (-2.43%) | 43.80 | 45.03 | 99.11K |
| 2024-04-16 | 45.19 | 44.37 | ↓$0.82 (-1.81%) | 44.33 | 45.30 | 141.91K |
| 2024-04-15 | 46.00 | 45.47 | ↓$0.53 (-1.15%) | 45.05 | 46.00 | 129.34K |
| 2024-04-12 | 46.44 | 45.97 | ↓$0.47 (-1.01%) | 45.80 | 46.60 | 163.03K |
| 2024-04-11 | 45.74 | 46.86 | ↑$1.12 (2.45%) | 45.74 | 47.00 | 176.57K |
| 2024-04-10 | 45.10 | 45.59 | ↑$0.49 (1.09%) | 44.95 | 45.71 | 151.97K |
| 2024-04-09 | 46.00 | 46.49 | ↑$0.49 (1.07%) | 45.78 | 46.52 | 101.02K |
| 2024-04-08 | 45.22 | 45.68 | ↑$0.46 (1.02%) | 44.77 | 45.76 | 129.89K |
| 2024-04-05 | 44.24 | 44.80 | ↑$0.56 (1.27%) | 44.24 | 45.01 | 90.35K |
| 2024-04-04 | 45.41 | 44.42 | ↓$0.99 (-2.18%) | 44.37 | 45.74 | 124.13K |
| 2024-04-03 | 44.68 | 44.80 | ↑$0.12 (0.27%) | 44.64 | 45.92 | 171.10K |
| 2024-04-02 | 45.56 | 45.01 | ↓$0.55 (-1.21%) | 44.98 | 46.08 | 169.60K |
| 2024-04-01 | 46.82 | 46.15 | ↓$0.67 (-1.43%) | 46.14 | 46.89 | 81.33K |
| 2024-03-28 | 46.80 | 46.79 | ↓$0.01 (-0.02%) | 46.59 | 47.29 | 149.25K |
| 2024-03-27 | 45.78 | 46.91 | ↑$1.13 (2.47%) | 45.65 | 46.94 | 99.13K |
| 2024-03-26 | 45.70 | 45.44 | ↓$0.26 (-0.57%) | 45.10 | 45.70 | 121.49K |
| 2024-03-25 | 45.83 | 45.39 | ↓$0.44 (-0.96%) | 45.36 | 46.18 | 107.85K |
| 2024-03-22 | 46.34 | 45.63 | ↓$0.71 (-1.53%) | 45.53 | 46.98 | 146.32K |
| 2024-03-21 | 45.17 | 46.22 | ↑$1.05 (2.32%) | 45.17 | 46.40 | 149.51K |
| 2024-03-20 | 43.80 | 44.91 | ↑$1.11 (2.53%) | 43.80 | 45.10 | 95.86K |
| 2024-03-19 | 44.08 | 43.80 | ↓$0.28 (-0.64%) | 43.73 | 44.19 | 90.98K |
| 2024-03-18 | 44.86 | 44.08 | ↓$0.78 (-1.74%) | 44.06 | 45.40 | 122.91K |
| 2024-03-15 | 44.28 | 44.92 | ↑$0.64 (1.45%) | 44.28 | 45.19 | 277.22K |
| 2024-03-14 | 44.23 | 44.62 | ↑$0.39 (0.88%) | 43.59 | 44.64 | 114.50K |
| 2024-03-13 | 44.28 | 44.47 | ↑$0.19 (0.43%) | 44.22 | 44.85 | 92.06K |
| 2024-03-12 | 44.44 | 44.50 | ↑$0.06 (0.14%) | 43.86 | 44.64 | 79.54K |
| 2024-03-11 | 44.32 | 44.74 | ↑$0.42 (0.95%) | 44.25 | 44.77 | 68.72K |
| 2024-03-08 | 45.53 | 44.56 | ↓$0.97 (-2.13%) | 44.30 | 45.81 | 97.75K |
| 2024-03-07 | 44.97 | 44.97 | ↑$0.00 (0.00%) | 44.59 | 45.31 | 82.07K |
Create an account or log in to view more rows.
$CTS no wonder price closed that way
$CTS why is there no volume? Is that suspicious?
$CTS last chance to load imo
$CTS this is just going to go up forever
$CTS added more calls on that drop
$CTS Holding Pattern
$CTS rubbish
$CTS what happened?
$CTS we need more volume
$CTS LETS GOOOOOOOO!!!!!!!