CTS Corporation(CTS)
$48.34▼-0.10 (-0.21%)
CTS Corporation(CTS)
NYSE
$48.34▼-0.10 (-0.21%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $47.28 | $48.82 | $47.15 | $48.34 | 119,000 |
| 4/1/2026 | $48.20 | $49.15 | $48.20 | $48.44 | 124,905 |
| 3/31/2026 | $46.24 | $48.13 | $46.24 | $47.76 | 128,900 |
| 3/30/2026 | $48.41 | $48.41 | $46.40 | $46.64 | 137,200 |
| 3/27/2026 | $47.94 | $48.41 | $47.70 | $47.84 | 86,007 |
| 3/26/2026 | $49.37 | $50.11 | $48.53 | $48.66 | 109,239 |
| 3/25/2026 | $50.77 | $50.79 | $49.95 | $50.34 | 134,028 |
| 3/24/2026 | $47.97 | $50.19 | $47.97 | $50.04 | 231,400 |
| 3/23/2026 | $48.03 | $48.97 | $47.94 | $48.64 | 176,800 |
| 3/20/2026 | $47.04 | $47.30 | $45.81 | $46.17 | 403,000 |
| 3/19/2026 | $45.88 | $47.37 | $45.50 | $47.20 | 255,000 |
| 3/18/2026 | $46.14 | $47.47 | $46.08 | $46.63 | 210,800 |
| 3/17/2026 | $46.22 | $46.96 | $45.71 | $46.31 | 201,100 |
| 3/16/2026 | $46.58 | $47.32 | $45.88 | $46.01 | 128,110 |
| 3/13/2026 | $47.34 | $48.04 | $45.54 | $45.79 | 263,200 |
| 3/12/2026 | $47.39 | $47.69 | $46.44 | $46.78 | 276,009 |
| 3/11/2026 | $47.82 | $48.80 | $47.29 | $48.24 | 169,600 |
| 3/10/2026 | $47.47 | $49.20 | $47.32 | $48.11 | 280,700 |
| 3/9/2026 | $46.70 | $47.75 | $45.99 | $47.48 | 388,300 |
| 3/6/2026 | $49.78 | $50.18 | $47.74 | $47.90 | 256,446 |
| 3/5/2026 | $51.39 | $52.29 | $50.35 | $51.19 | 253,933 |
| 3/4/2026 | $51.81 | $52.50 | $50.87 | $51.93 | 149,015 |
| 3/3/2026 | $50.35 | $51.30 | $49.25 | $51.21 | 244,300 |
| 3/2/2026 | $51.72 | $52.72 | $51.39 | $51.95 | 355,500 |
| 2/27/2026 | $52.70 | $52.76 | $51.73 | $52.66 | 232,400 |
| 2/26/2026 | $53.57 | $53.57 | $52.35 | $53.38 | 232,345 |
| 2/25/2026 | $53.30 | $53.51 | $52.10 | $53.22 | 169,646 |
| 2/24/2026 | $52.76 | $53.77 | $52.36 | $52.94 | 228,300 |
| 2/23/2026 | $53.75 | $53.98 | $51.62 | $52.21 | 248,300 |
| 2/20/2026 | $53.35 | $54.43 | $53.35 | $53.75 | 260,000 |
| 2/19/2026 | $54.08 | $54.17 | $52.78 | $53.40 | 333,900 |
| 2/18/2026 | $55.59 | $56.50 | $54.25 | $54.30 | 226,400 |
| 2/17/2026 | $57.05 | $57.41 | $55.79 | $56.00 | 198,309 |
| 2/13/2026 | $57.07 | $58.30 | $56.53 | $57.46 | 145,000 |
| 2/12/2026 | $57.80 | $58.68 | $55.83 | $56.92 | 229,209 |
| 2/11/2026 | $57.63 | $57.95 | $55.22 | $57.15 | 229,747 |
| 2/10/2026 | $58.85 | $59.66 | $57.19 | $57.29 | 306,200 |
| 2/9/2026 | $55.72 | $56.15 | $55.05 | $55.58 | 245,200 |
| 2/6/2026 | $54.86 | $56.09 | $54.77 | $55.78 | 191,500 |
| 2/5/2026 | $53.78 | $54.41 | $53.10 | $54.19 | 181,244 |
| 2/4/2026 | $53.46 | $55.35 | $53.00 | $53.83 | 183,300 |
| 2/3/2026 | $53.26 | $54.23 | $52.60 | $53.28 | 172,300 |
| 2/2/2026 | $51.24 | $53.54 | $51.24 | $53.12 | 193,400 |
| 1/30/2026 | $51.43 | $52.21 | $50.80 | $51.41 | 198,000 |
| 1/29/2026 | $50.54 | $52.06 | $50.09 | $51.98 | 139,816 |
| 1/28/2026 | $51.17 | $51.77 | $50.02 | $50.44 | 271,244 |
| 1/27/2026 | $50.33 | $51.07 | $49.98 | $51.07 | 135,200 |
| 1/26/2026 | $49.71 | $50.50 | $49.26 | $50.18 | 175,332 |
| 1/23/2026 | $50.69 | $50.90 | $49.32 | $49.73 | 207,755 |
| 1/22/2026 | $50.62 | $51.27 | $50.11 | $51.07 | 347,000 |
| 1/21/2026 | $48.03 | $50.00 | $47.70 | $49.92 | 197,500 |
| 1/20/2026 | $47.23 | $48.29 | $46.90 | $47.57 | 154,436 |
| 1/16/2026 | $48.31 | $48.50 | $47.79 | $48.26 | 130,400 |
| 1/15/2026 | $47.41 | $49.14 | $47.40 | $48.40 | 150,100 |
| 1/14/2026 | $46.87 | $47.34 | $46.28 | $46.99 | 136,000 |
| 1/13/2026 | $46.30 | $47.25 | $46.30 | $46.92 | 89,313 |
| 1/12/2026 | $45.72 | $46.68 | $45.47 | $46.39 | 117,632 |
| 1/9/2026 | $45.56 | $46.07 | $45.23 | $46.05 | 145,839 |
| 1/8/2026 | $44.80 | $45.72 | $44.75 | $45.68 | 100,940 |
| 1/7/2026 | $45.41 | $45.42 | $44.64 | $45.11 | 103,505 |
| 1/6/2026 | $44.14 | $45.60 | $43.68 | $45.52 | 116,900 |
| 1/5/2026 | $43.64 | $44.93 | $43.64 | $44.50 | 151,000 |