CTS Corporation (CTS) Historical Stock Data
43.22 ↑0.48 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTS is up 0.73% a day on average. There have been 17 days where CTS Corporation closed green and 13 days where CTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 42.77 | 43.22 | ↑$0.45 (1.05%) | 42.46 | 43.26 | 138.12K |
| 2025-05-15 | 42.77 | 42.74 | ↓$0.03 (-0.07%) | 42.39 | 43.30 | 145.44K |
| 2025-05-14 | 43.30 | 42.93 | ↓$0.37 (-0.85%) | 42.83 | 43.64 | 147.56K |
| 2025-05-13 | 42.63 | 43.38 | ↑$0.75 (1.76%) | 42.63 | 43.53 | 124.32K |
| 2025-05-12 | 41.79 | 42.41 | ↑$0.62 (1.48%) | 41.71 | 42.60 | 293.95K |
| 2025-05-09 | 40.06 | 39.91 | ↓$0.15 (-0.37%) | 39.88 | 40.40 | 143.99K |
| 2025-05-08 | 39.53 | 40.02 | ↑$0.49 (1.24%) | 39.20 | 40.51 | 133.44K |
| 2025-05-07 | 39.22 | 39.19 | ↓$0.03 (-0.08%) | 38.72 | 39.50 | 141.22K |
| 2025-05-06 | 38.58 | 38.88 | ↑$0.30 (0.78%) | 38.12 | 39.42 | 150.94K |
| 2025-05-05 | 39.18 | 39.02 | ↓$0.16 (-0.41%) | 38.99 | 39.62 | 185.16K |
| 2025-05-02 | 39.17 | 39.81 | ↑$0.64 (1.63%) | 39.08 | 40.55 | 196.45K |
| 2025-05-01 | 38.85 | 38.71 | ↓$0.14 (-0.36%) | 38.28 | 39.58 | 270.87K |
| 2025-04-30 | 38.66 | 38.08 | ↓$0.58 (-1.50%) | 36.96 | 39.09 | 285.38K |
| 2025-04-29 | 39.39 | 39.89 | ↑$0.50 (1.27%) | 39.39 | 40.05 | 258.33K |
| 2025-04-28 | 39.96 | 39.80 | ↓$0.16 (-0.40%) | 39.45 | 40.45 | 133.68K |
| 2025-04-25 | 39.85 | 40.10 | ↑$0.25 (0.63%) | 39.39 | 40.15 | 112.59K |
| 2025-04-24 | 38.84 | 40.18 | ↑$1.34 (3.45%) | 38.70 | 40.20 | 136.05K |
| 2025-04-23 | 38.81 | 38.81 | ↑$0.00 (0.00%) | 38.74 | 40.00 | 195.04K |
| 2025-04-22 | 37.67 | 38.05 | ↑$0.38 (1.01%) | 37.34 | 38.24 | 175.34K |
| 2025-04-21 | 36.96 | 37.35 | ↑$0.39 (1.06%) | 36.64 | 37.37 | 196.11K |
| 2025-04-17 | 36.76 | 37.58 | ↑$0.82 (2.23%) | 36.65 | 37.90 | 200.18K |
| 2025-04-16 | 36.93 | 36.79 | ↓$0.14 (-0.38%) | 36.00 | 37.21 | 194.95K |
| 2025-04-15 | 37.14 | 37.34 | ↑$0.20 (0.54%) | 36.83 | 37.54 | 250.96K |
| 2025-04-14 | 37.59 | 37.10 | ↓$0.49 (-1.30%) | 36.48 | 37.77 | 266.89K |
| 2025-04-11 | 37.22 | 37.13 | ↓$0.09 (-0.24%) | 36.10 | 37.64 | 208.29K |
| 2025-04-10 | 37.28 | 37.15 | ↓$0.13 (-0.35%) | 36.42 | 38.01 | 225.74K |
| 2025-04-09 | 34.69 | 38.39 | ↑$3.70 (10.67%) | 34.69 | 38.76 | 453.48K |
| 2025-04-08 | 36.88 | 34.96 | ↓$1.92 (-5.21%) | 34.70 | 37.13 | 351.04K |
| 2025-04-07 | 34.79 | 35.90 | ↑$1.11 (3.19%) | 34.59 | 37.65 | 433.84K |
| 2025-04-04 | 35.56 | 36.05 | ↑$0.49 (1.38%) | 34.02 | 36.16 | 356.27K |
Create an account or log in to view more rows.
$CTS Starting a small position
$CTS I gave in! Bought more 100 shares
$CTS now is the time to slap that ask!!!
$CTS go to the bathroom
come back to green! I like it!
$CTS buy SHARES
$CTS this stock has me so excited i cant sleep!!
$CTS Here we go!!!
$CTS Momentum is building...
$CTS Growth/Value
$CTS Good morning gang!