CTS Corporation (CTS) Historical Stock Data
44.12 ↓0.81 (-1.80%)
As of January 27, 2023, 12:52pm EST.
Historical Data
In the past 30 trading days, CTS is up 0.32% a day on average. There have been 16 days where CTS Corporation closed green and 14 days where CTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 46.70 | 44.93 | ↓$1.77 (-3.79%) | 44.30 | 47.00 | 189.26K |
| 2023-01-25 | 45.68 | 46.72 | ↑$1.04 (2.28%) | 45.33 | 46.76 | 155.82K |
| 2023-01-24 | 46.45 | 46.23 | ↓$0.22 (-0.47%) | 46.14 | 47.00 | 151.59K |
| 2023-01-23 | 46.12 | 47.00 | ↑$0.88 (1.91%) | 46.04 | 47.04 | 251.40K |
| 2023-01-20 | 45.87 | 45.86 | ↓$0.01 (-0.02%) | 45.49 | 46.25 | 217.11K |
| 2023-01-19 | 45.34 | 45.69 | ↑$0.35 (0.77%) | 45.00 | 45.75 | 104.67K |
| 2023-01-18 | 46.28 | 45.50 | ↓$0.78 (-1.69%) | 45.33 | 46.55 | 133.44K |
| 2023-01-17 | 46.12 | 45.99 | ↓$0.13 (-0.28%) | 45.30 | 46.30 | 104.94K |
| 2023-01-13 | 45.00 | 46.31 | ↑$1.31 (2.91%) | 45.00 | 46.31 | 336.68K |
| 2023-01-12 | 44.48 | 45.46 | ↑$0.98 (2.20%) | 44.45 | 45.46 | 78.38K |
| 2023-01-11 | 44.31 | 44.61 | ↑$0.30 (0.68%) | 44.12 | 44.97 | 141.79K |
| 2023-01-10 | 43.00 | 44.20 | ↑$1.20 (2.79%) | 43.00 | 44.51 | 169.61K |
| 2023-01-09 | 42.76 | 43.28 | ↑$0.52 (1.22%) | 42.54 | 44.18 | 163.62K |
| 2023-01-06 | 41.30 | 42.54 | ↑$1.24 (3.00%) | 41.30 | 42.89 | 88.60K |
| 2023-01-05 | 39.79 | 40.85 | ↑$1.06 (2.66%) | 39.77 | 40.86 | 105.77K |
| 2023-01-04 | 40.36 | 40.19 | ↓$0.17 (-0.42%) | 39.97 | 41.00 | 145.84K |
| 2023-01-03 | 39.87 | 40.12 | ↑$0.25 (0.63%) | 39.14 | 40.16 | 191.46K |
| 2022-12-30 | 39.37 | 39.42 | ↑$0.05 (0.13%) | 39.27 | 39.82 | 90.34K |
| 2022-12-29 | 39.10 | 39.61 | ↑$0.51 (1.30%) | 39.10 | 39.89 | 131.93K |
| 2022-12-28 | 39.45 | 38.75 | ↓$0.70 (-1.77%) | 38.75 | 39.73 | 119.17K |
| 2022-12-27 | 38.97 | 39.47 | ↑$0.50 (1.28%) | 38.61 | 39.54 | 66.06K |
| 2022-12-23 | 38.23 | 38.91 | ↑$0.68 (1.78%) | 38.23 | 39.16 | 76.75K |
| 2022-12-22 | 38.87 | 38.31 | ↓$0.56 (-1.44%) | 37.66 | 38.87 | 128.55K |
| 2022-12-21 | 39.35 | 39.17 | ↓$0.18 (-0.46%) | 39.12 | 39.74 | 109.64K |
| 2022-12-20 | 38.87 | 39.09 | ↑$0.22 (0.57%) | 38.65 | 39.42 | 109.37K |
| 2022-12-19 | 38.70 | 38.69 | ↓$0.01 (-0.03%) | 38.29 | 39.54 | 147.73K |
| 2022-12-16 | 38.43 | 38.40 | ↓$0.03 (-0.08%) | 37.75 | 38.67 | 663.18K |
| 2022-12-15 | 39.26 | 38.75 | ↓$0.51 (-1.30%) | 38.53 | 39.30 | 114.26K |
| 2022-12-14 | 40.00 | 39.33 | ↓$0.67 (-1.68%) | 39.14 | 40.15 | 120.69K |
| 2022-12-13 | 41.08 | 39.82 | ↓$1.26 (-3.07%) | 39.74 | 41.15 | 159.27K |
Create an account or log in to view more rows.
$CTS Just buy and hold
$CTS just hold no panic
$CTS Who’s still buying calls?
$CTS due for a spike!
$CTS where’s the WSB guys at? Still sleeping?
$CTS News?
$CTS Hold on to your Butts.
$CTS omg lol
$CTS LOL
$CTS warming up