CTS CorporationCTSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/2/2026 | $43.08 | $43.94 | $42.73 | $43.85 | 140,121 |
| 12/31/2025 | $43.35 | $43.48 | $42.65 | $42.87 | 94,200 |
| 12/30/2025 | $43.95 | $44.05 | $43.32 | $43.41 | 116,800 |
| 12/29/2025 | $44.18 | $44.40 | $43.75 | $44.00 | 126,300 |
| 12/26/2025 | $44.33 | $44.62 | $44.01 | $44.45 | 130,100 |
| 12/24/2025 | $43.91 | $44.59 | $43.72 | $44.38 | 68,700 |
| 12/23/2025 | $43.62 | $44.34 | $43.62 | $43.99 | 144,004 |
| 12/22/2025 | $44.10 | $44.74 | $43.71 | $43.88 | 175,320 |
| 12/19/2025 | $43.73 | $44.50 | $43.73 | $43.83 | 759,349 |
| 12/18/2025 | $44.04 | $44.17 | $43.37 | $43.95 | 171,400 |
| 12/17/2025 | $44.26 | $45.03 | $43.23 | $43.47 | 190,125 |
| 12/16/2025 | $44.16 | $44.78 | $44.02 | $44.52 | 311,521 |
| 12/15/2025 | $44.71 | $44.91 | $43.92 | $44.13 | 173,700 |
| 12/12/2025 | $45.66 | $45.71 | $44.36 | $44.47 | 139,900 |
| 12/11/2025 | $44.87 | $45.59 | $44.47 | $45.52 | 191,231 |
| 12/10/2025 | $43.29 | $44.84 | $43.02 | $44.74 | 294,100 |
| 12/9/2025 | $43.28 | $43.63 | $42.68 | $43.11 | 221,700 |
| 12/8/2025 | $44.97 | $45.65 | $43.55 | $43.71 | 326,800 |
| 12/5/2025 | $44.33 | $44.67 | $43.83 | $44.46 | 105,100 |
| 12/4/2025 | $45.02 | $45.49 | $44.29 | $44.33 | 166,538 |
| 12/3/2025 | $43.59 | $45.16 | $43.23 | $45.13 | 205,300 |
| 12/2/2025 | $42.67 | $43.68 | $42.41 | $43.66 | 169,522 |
| 12/1/2025 | $42.01 | $42.57 | $41.65 | $42.50 | 184,735 |
| 11/28/2025 | $42.68 | $42.75 | $41.93 | $42.33 | 86,800 |
| 11/26/2025 | $42.24 | $42.98 | $42.18 | $42.58 | 194,241 |
| 11/25/2025 | $42.67 | $43.49 | $42.45 | $42.51 | 174,634 |
| 11/24/2025 | $41.79 | $42.62 | $41.39 | $42.31 | 225,500 |
| 11/21/2025 | $40.39 | $42.21 | $40.39 | $41.80 | 200,122 |
| 11/20/2025 | $42.53 | $42.97 | $40.15 | $40.29 | 191,300 |
| 11/19/2025 | $41.33 | $42.00 | $41.33 | $41.93 | 155,015 |
| 11/18/2025 | $40.90 | $41.73 | $40.64 | $41.35 | 177,346 |
| 11/17/2025 | $42.00 | $42.56 | $41.04 | $41.04 | 203,714 |
| 11/14/2025 | $41.91 | $42.51 | $41.62 | $42.35 | 216,034 |
| 11/13/2025 | $41.81 | $42.49 | $41.74 | $42.45 | 221,849 |
| 11/12/2025 | $41.51 | $43.00 | $41.51 | $42.34 | 231,000 |
| 11/11/2025 | $41.22 | $41.55 | $40.69 | $41.36 | 116,717 |
| 11/10/2025 | $41.01 | $41.35 | $40.23 | $41.30 | 183,045 |
| 11/7/2025 | $43.81 | $43.81 | $40.16 | $40.72 | 252,534 |
| 11/6/2025 | $42.81 | $42.88 | $40.83 | $41.01 | 200,900 |
| 11/5/2025 | $42.06 | $43.37 | $42.06 | $43.26 | 178,200 |
| 11/4/2025 | $41.00 | $42.26 | $40.88 | $41.95 | 266,634 |
| 11/3/2025 | $41.87 | $42.47 | $41.23 | $41.64 | 304,448 |
| 10/31/2025 | $40.77 | $41.62 | $40.31 | $41.51 | 189,949 |
| 10/30/2025 | $40.69 | $41.39 | $40.37 | $40.76 | 265,700 |
| 10/29/2025 | $40.53 | $41.90 | $40.53 | $41.13 | 343,840 |
| 10/28/2025 | $42.67 | $42.67 | $36.21 | $40.51 | 394,006 |
| 10/27/2025 | $42.33 | $42.96 | $42.32 | $42.44 | 321,857 |
| 10/24/2025 | $42.72 | $43.00 | $41.93 | $42.16 | 233,900 |
| 10/23/2025 | $40.93 | $42.19 | $40.93 | $42.16 | 185,246 |
| 10/22/2025 | $41.39 | $41.68 | $40.81 | $40.98 | 228,937 |
| 10/21/2025 | $41.20 | $41.61 | $40.94 | $41.30 | 161,400 |