NYSE : CTS
CTS Corporation — Price history
Technology · Electronic Components · United States
Last price 61.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CTS Corporation (CTS) closed at 61.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 62.06 | 63.5 | 60.54 | 61.26 | 290,705 | -3.44% |
| 2026-10-29 | 62.04 | 63.6 | 61.95 | 63.44 | 361,636 | +1.54% |
| 2026-10-28 | 60.96 | 62.79 | 59.875 | 62.48 | 445,424 | +5.50% |
| 2026-10-27 | 59.96 | 59.96 | 55.51 | 59.22 | 358,157 | +9.83% |
| 2026-10-26 | 53.88 | 54.34 | 53.355 | 53.92 | 212,977 | +1.62% |
| 2026-10-23 | 53.12 | 53.76 | 52.636 | 53.06 | 346,726 | -0.88% |
| 2026-10-22 | 55.51 | 55.51 | 53.36 | 53.53 | 236,675 | -4.80% |
| 2026-10-21 | 55.98 | 56.35 | 55.595 | 56.23 | 160,040 | +1.64% |
| 2026-10-20 | 55.06 | 56.24 | 54.685 | 55.32 | 105,102 | -0.22% |
| 2026-10-19 | 55.8 | 56.47 | 55.275 | 55.44 | 153,765 | +0.89% |
| 2026-10-16 | 54.77 | 55.49 | 54.46 | 54.95 | 182,540 | -0.61% |
| 2026-10-15 | 54.68 | 55.3 | 53.69 | 55.29 | 202,746 | +0.00% |
| 2026-10-14 | 55.53 | 56.308 | 54.58 | 55.29 | 238,580 | -1.99% |
| 2026-10-13 | 55.85 | 56.629 | 55.41 | 56.41 | 192,331 | +0.28% |
| 2026-10-12 | 56.94 | 57.062 | 55.88 | 56.25 | 302,125 | -1.75% |
| 2026-10-09 | 57.64 | 57.68 | 56.636 | 57.25 | 196,061 | -0.10% |
| 2026-10-08 | 57.75 | 58.49 | 57.255 | 57.31 | 210,815 | -1.68% |
| 2026-10-07 | 60.28 | 60.9 | 57.79 | 58.29 | 406,465 | -4.60% |
| 2026-10-06 | 62.19 | 62.19 | 60.597 | 61.1 | 219,140 | -0.83% |
| 2026-10-05 | 61.24 | 62.96 | 61.05 | 61.61 | 262,438 | +0.02% |
| 2026-10-02 | 61 | 63.1 | 60.785 | 61.6 | 236,270 | +2.99% |
| 2026-10-01 | 58.74 | 60.235 | 58.21 | 59.81 | 183,873 | +1.91% |
| 2026-09-30 | 59.4 | 59.51 | 58.525 | 58.69 | 157,384 | -0.83% |
| 2026-09-29 | 59.51 | 59.76 | 58.975 | 59.18 | 137,943 | -0.25% |
| 2026-09-28 | 59.8 | 60.675 | 58.45 | 59.33 | 220,732 | -0.45% |
| 2026-09-25 | 60.03 | 60.885 | 59.39 | 59.6 | 242,637 | +0.10% |
| 2026-09-24 | 58.53 | 60.09 | 57.895 | 59.58 | 226,030 | +0.57% |
| 2026-09-23 | 58.7 | 59.36 | 58.19 | 59.24 | 173,404 | +0.49% |
| 2026-09-22 | 59.15 | 60 | 58.71 | 58.95 | 224,852 | +0.48% |
| 2026-09-21 | 59.17 | 59.17 | 57.9 | 58.67 | 211,668 | +0.63% |
| 2026-09-18 | 57.65 | 58.44 | 56.58 | 58.3 | 778,752 | +1.32% |
| 2026-09-17 | 58.18 | 58.18 | 57.48 | 57.54 | 292,119 | +1.14% |
| 2026-09-16 | 57.57 | 57.98 | 56.57 | 56.89 | 154,960 | +0.11% |
| 2026-09-15 | 57.08 | 57.395 | 56.39 | 56.83 | 365,408 | -0.33% |
| 2026-09-14 | 56.5 | 57.37 | 55.95 | 57.02 | 317,759 | -1.43% |
| 2026-09-11 | 57.22 | 58.25 | 56.06 | 57.85 | 163,119 | +2.75% |
| 2026-09-10 | 56.23 | 56.59 | 55.035 | 56.3 | 165,639 | +0.29% |
| 2026-09-09 | 56.16 | 57.016 | 55.81 | 56.14 | 159,840 | -1.04% |
| 2026-09-08 | 57.31 | 57.6 | 55.95 | 56.73 | 142,173 | -0.79% |
| 2026-09-04 | 56.66 | 57.67 | 56.51 | 57.18 | 120,543 | +1.13% |
| 2026-09-03 | 56.88 | 57.315 | 55.59 | 56.54 | 204,114 | -0.82% |
| 2026-09-02 | 56.75 | 58.03 | 56.39 | 57.01 | 222,007 | +1.37% |
| 2026-09-01 | 56.29 | 56.495 | 55.26 | 56.24 | 189,961 | -0.41% |
| 2026-08-31 | 56.69 | 56.84 | 56.06 | 56.47 | 111,525 | -0.18% |
| 2026-08-28 | 57.92 | 57.92 | 56.41 | 56.57 | 115,448 | -1.91% |
| 2026-08-27 | 57.26 | 57.84 | 56.53 | 57.67 | 159,209 | +1.14% |
| 2026-08-26 | 56.97 | 57.54 | 56.52 | 57.02 | 146,734 | +0.58% |
| 2026-08-25 | 57.24 | 57.957 | 55.985 | 56.69 | 99,824 | +1.00% |
| 2026-08-24 | 57.41 | 57.41 | 55.92 | 56.13 | 99,014 | -2.79% |
| 2026-08-21 | 58.18 | 58.42 | 57.11 | 57.74 | 249,501 | -0.07% |
| 2026-08-20 | 57.22 | 58.01 | 57.12 | 57.78 | 165,395 | -0.40% |
| 2026-08-19 | 60.55 | 60.55 | 57.92 | 58.01 | 188,756 | -3.27% |
| 2026-08-18 | 62.37 | 62.37 | 59.91 | 59.97 | 139,262 | -5.37% |
| 2026-08-17 | 63.45 | 63.99 | 62.903 | 63.37 | 106,973 | -0.16% |
| 2026-08-14 | 62.48 | 64.23 | 62.4 | 63.47 | 164,976 | +1.44% |
| 2026-08-13 | 64.25 | 64.25 | 62.12 | 62.57 | 139,975 | -1.65% |
| 2026-08-12 | 65.3 | 65.455 | 63.27 | 63.62 | 170,894 | -0.81% |
| 2026-08-11 | 65.37 | 66.85 | 63.83 | 64.14 | 132,673 | -0.73% |
| 2026-08-10 | 66.26 | 66.89 | 64.51 | 64.61 | 142,385 | -2.45% |
| 2026-08-07 | 66.82 | 67.99 | 65.64 | 66.23 | 139,264 | -0.05% |
| 2026-08-06 | 66.51 | 67.97 | 65.93 | 66.26 | 184,763 | -0.78% |
| 2026-08-05 | 66.77 | 67.67 | 66.55 | 66.78 | 262,725 | -0.71% |
| 2026-08-04 | 66.21 | 67.93 | 66.15 | 67.26 | 227,109 | +3.11% |
| 2026-08-03 | 64.12 | 65.8 | 63.72 | 65.23 | 175,269 | +1.73% |
| 2026-07-31 | 63.95 | 64.83 | 62.01 | 64.12 | 222,097 | +2.26% |
| 2026-07-30 | 63.46 | 64.07 | 61.56 | 62.7 | 324,807 | +1.90% |
| 2026-07-29 | 65.04 | 65.713 | 61.2 | 61.53 | 500,748 | -5.08% |
| 2026-07-28 | 62.67 | 66.2 | 61.87 | 64.82 | 503,619 | +7.30% |
| 2026-07-27 | 60.3 | 60.87 | 58.56 | 60.41 | 210,288 | +0.70% |
| 2026-07-24 | 61.39 | 61.39 | 59.82 | 59.99 | 168,526 | -1.53% |
| 2026-07-23 | 59.16 | 60.97 | 58.58 | 60.92 | 154,749 | +1.31% |
| 2026-07-22 | 61.36 | 61.36 | 60.09 | 60.13 | 154,730 | -1.92% |
| 2026-07-21 | 60.13 | 61.7 | 60 | 61.31 | 186,940 | +3.56% |
| 2026-07-20 | 60 | 60.405 | 58.78 | 59.2 | 149,466 | -0.34% |
| 2026-07-17 | 57.74 | 59.81 | 56.995 | 59.4 | 205,042 | -0.13% |
| 2026-07-16 | 58.6 | 59.89 | 58.37 | 59.48 | 188,975 | +0.15% |
| 2026-07-15 | 60.61 | 60.7 | 58.845 | 59.39 | 142,653 | -1.10% |
| 2026-07-14 | 60.01 | 60.324 | 58.73 | 60.05 | 175,766 | +1.66% |
| 2026-07-13 | 59.48 | 60.31 | 58.72 | 59.07 | 324,406 | -1.78% |
| 2026-07-10 | 60.3 | 61.21 | 59.945 | 60.14 | 190,897 | -1.35% |
| 2026-07-09 | 60.05 | 61.49 | 60.05 | 60.96 | 296,885 | +3.22% |
| 2026-07-08 | 58.49 | 59.29 | 58.09 | 59.06 | 223,639 | -0.15% |
| 2026-07-07 | 59.955 | 59.955 | 56.97 | 59.15 | 367,469 | -1.97% |
| 2026-07-06 | 60.72 | 62 | 59.995 | 60.34 | 269,366 | -0.26% |
| 2026-07-02 | 63.19 | 64.24 | 59.96 | 60.5 | 483,193 | -5.22% |
| 2026-07-01 | 64.47 | 64.47 | 61.86 | 63.83 | 282,706 | -2.09% |
| 2026-06-30 | 64.93 | 66.03 | 64.55 | 65.19 | 253,531 | +0.96% |
| 2026-06-29 | 64.99 | 65 | 62.9 | 64.57 | 320,883 | -0.66% |
| 2026-06-26 | 65.55 | 65.55 | 61.64 | 65 | 1,256,773 | -2.67% |
| 2026-06-25 | 67.87 | 69.55 | 66.7 | 66.82 | 335,157 | -0.28% |
| 2026-06-24 | 65.62 | 67.27 | 65.5 | 67.01 | 451,053 | +1.76% |
| 2026-06-23 | 66.81 | 67.15 | 65.593 | 65.85 | 514,642 | -3.60% |
| 2026-06-22 | 67.32 | 68.31 | 65.72 | 68.31 | 551,272 | +1.96% |
| 2026-06-18 | 66.43 | 67.51 | 66 | 67 | 620,536 | +3.52% |
| 2026-06-17 | 65.47 | 66.36 | 64.27 | 64.72 | 375,698 | -0.12% |
| 2026-06-16 | 67.41 | 68.05 | 64.73 | 64.8 | 311,612 | -2.75% |
| 2026-06-15 | 67.43 | 67.52 | 65.85 | 66.63 | 333,112 | +0.76% |
| 2026-06-12 | 68.38 | 68.59 | 66.015 | 66.13 | 441,143 | -2.58% |
| 2026-06-11 | 65.85 | 68 | 64.79 | 67.88 | 403,273 | +4.74% |
| 2026-06-10 | 65.6 | 67.5 | 64.72 | 64.81 | 330,853 | -2.20% |
| 2026-06-09 | 66.35 | 67.82 | 63.78 | 66.27 | 356,843 | +1.63% |
| 2026-06-08 | 63.88 | 65.285 | 63 | 65.21 | 208,339 | +3.75% |
| 2026-06-05 | 65.92 | 65.92 | 62.02 | 62.85 | 241,894 | -5.18% |
| 2026-06-04 | 66.36 | 66.99 | 65.255 | 66.28 | 149,062 | -1.13% |
| 2026-06-03 | 66.68 | 67.31 | 66.09 | 67.04 | 240,753 | +0.48% |
| 2026-06-02 | 64.43 | 66.99 | 64.064 | 66.72 | 314,647 | +4.43% |
| 2026-06-01 | 63.22 | 64.59 | 61.75 | 63.89 | 302,095 | -0.50% |
| 2026-05-29 | 65.13 | 65.71 | 63.45 | 64.21 | 271,868 | -0.90% |
| 2026-05-28 | 64.5 | 65.34 | 63.5 | 64.79 | 423,063 | -0.51% |
| 2026-05-27 | 65.99 | 65.99 | 64.4 | 65.12 | 261,283 | -0.20% |
| 2026-05-26 | 64.69 | 65.34 | 63.5 | 65.25 | 336,651 | +4.70% |
| 2026-05-22 | 60.63 | 62.445 | 60.5 | 62.32 | 258,517 | +4.02% |
| 2026-05-21 | 58.72 | 60 | 58.01 | 59.91 | 175,529 | +0.84% |
| 2026-05-20 | 57.52 | 59.49 | 57.385 | 59.41 | 177,693 | +4.10% |
| 2026-05-19 | 56.13 | 57.57 | 55.57 | 57.07 | 291,942 | +0.23% |
| 2026-05-18 | 58.51 | 59.11 | 56.25 | 56.94 | 286,572 | -2.37% |
| 2026-05-15 | 60.13 | 61.055 | 58.31 | 58.32 | 270,086 | -4.85% |
| 2026-05-14 | 59.98 | 61.77 | 59.74 | 61.29 | 307,198 | +3.04% |
| 2026-05-13 | 59.38 | 60 | 58.48 | 59.48 | 233,682 | +1.40% |
| 2026-05-12 | 61.36 | 61.48 | 58.09 | 58.66 | 360,295 | -4.60% |