CTS Corporation Common Stock (CTS)

Historical Prices For CTS Corporation Common Stock (CTS)

Date Range:

2025-04-20 - 2025-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	42.17	42.23	40.88	41.02	230,311	41.02
7/17/2025	41.36	42.20	41.36	41.91	335,772	41.91
7/16/2025	41.40	41.66	40.92	41.50	327,052	41.50
7/15/2025	42.11	42.98	41.13	41.14	266,799	41.14
7/14/2025	41.60	41.89	41.20	41.57	109,351	41.57
7/11/2025	42.52	42.57	41.78	41.90	157,362	41.90
7/10/2025	43.08	43.65	42.79	42.80	165,768	42.80
7/09/2025	43.38	43.44	42.39	43.27	142,791	43.27
7/08/2025	43.51	44.39	43.17	43.23	239,767	43.23
7/07/2025	44.04	44.32	42.99	43.07	167,534	43.07
7/03/2025	44.98	45.26	44.30	44.62	82,271	44.62
7/02/2025	43.41	44.54	43.27	44.51	234,760	44.51
7/01/2025	42.48	43.92	42.48	43.33	106,213	43.33
6/30/2025	43.76	43.82	42.60	42.61	165,334	42.61
6/27/2025	43.48	43.93	43.15	43.62	699,075	43.62
6/26/2025	43.14	43.60	43.05	43.44	101,504	43.40
6/25/2025	43.19	43.70	42.91	42.95	176,044	42.91
6/24/2025	42.42	43.44	42.23	43.30	221,956	43.26
6/23/2025	41.13	42.23	40.77	42.17	164,780	42.13
6/20/2025	41.67	41.72	41.05	41.21	306,692	41.17
6/18/2025	41.44	42.09	41.36	41.38	82,023	41.34
6/17/2025	41.51	42.19	41.34	41.48	159,014	41.44
6/16/2025	41.63	41.95	41.34	41.85	147,333	41.81
6/13/2025	41.72	42.09	41.06	41.17	116,527	41.13
6/12/2025	42.27	42.64	41.98	42.55	142,792	42.51
6/11/2025	43.40	43.41	42.62	42.68	155,446	42.64
6/10/2025	43.15	43.54	42.90	43.26	117,039	43.22
6/09/2025	42.17	43.13	42.13	42.94	138,331	42.90
6/06/2025	42.37	42.70	41.63	41.86	99,140	41.82
6/05/2025	41.52	41.83	41.16	41.41	104,986	41.37
6/04/2025	41.69	42.23	41.47	41.65	134,018	41.61
6/03/2025	40.54	41.79	40.54	41.70	114,087	41.66
6/02/2025	40.44	40.78	40.16	40.45	114,950	40.41
5/30/2025	40.61	40.93	40.03	40.69	163,670	40.65
5/29/2025	40.59	40.88	40.13	40.80	137,961	40.76
5/28/2025	41.15	41.20	40.25	40.32	109,629	40.28
5/27/2025	40.27	41.18	40.15	41.13	158,335	41.09
5/23/2025	39.31	40.06	39.31	39.67	173,040	39.63
5/22/2025	40.86	41.02	40.45	40.50	197,894	40.46
5/21/2025	41.80	41.99	40.85	41.00	137,028	40.96
5/20/2025	42.50	43.07	41.82	42.17	332,729	42.13
5/19/2025	42.29	42.79	42.29	42.68	99,321	42.64
5/16/2025	42.77	43.28	42.45	43.22	138,115	43.18
5/15/2025	42.77	43.30	42.39	42.74	145,438	42.70
5/14/2025	43.30	43.64	42.83	42.93	147,555	42.89
5/13/2025	42.63	43.53	42.63	43.38	124,322	43.34
5/12/2025	41.79	42.60	41.70	42.41	293,950	42.37
5/09/2025	40.06	40.48	39.87	39.91	166,412	39.87
5/08/2025	39.53	40.51	39.20	40.02	133,440	39.98
5/07/2025	39.22	39.50	38.72	39.19	141,217	39.15
5/06/2025	38.58	39.41	38.12	38.88	150,937	38.84
5/05/2025	39.18	39.62	38.99	39.02	185,159	38.98
5/02/2025	39.17	40.55	39.08	39.81	196,445	39.77
5/01/2025	38.85	39.58	38.27	38.71	270,869	38.67
4/30/2025	38.66	39.09	36.96	38.08	285,392	38.04
4/29/2025	39.39	40.05	39.39	39.89	258,329	39.85
4/28/2025	39.96	40.69	39.45	39.80	133,679	39.76
4/25/2025	39.85	40.15	39.39	40.10	112,589	40.06
4/24/2025	38.84	40.20	38.70	40.18	136,051	40.14
4/23/2025	38.81	40.15	38.74	38.81	195,040	38.77
4/22/2025	37.67	38.23	37.34	38.05	175,335	38.02
4/21/2025	36.96	37.37	36.64	37.35	196,106	37.32