CTS Corporation (CTS) Historical Stock Data
53.18 ↑0.43 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTS is up 0.13% a day on average. There have been 15 days where CTS Corporation closed green and 15 days where CTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 53.17 | 53.18 | ↑$0.01 (0.02%) | 52.56 | 53.94 | 143.78K |
| 2024-11-20 | 52.57 | 52.75 | ↑$0.18 (0.34%) | 51.36 | 52.77 | 118.44K |
| 2024-11-19 | 53.23 | 52.37 | ↓$0.86 (-1.62%) | 52.02 | 53.35 | 155.72K |
| 2024-11-18 | 53.48 | 53.67 | ↑$0.19 (0.36%) | 53.24 | 53.93 | 119.06K |
| 2024-11-15 | 54.43 | 53.16 | ↓$1.27 (-2.33%) | 53.05 | 54.53 | 146.06K |
| 2024-11-14 | 55.31 | 54.06 | ↓$1.25 (-2.26%) | 53.08 | 55.85 | 189.63K |
| 2024-11-13 | 57.61 | 55.61 | ↓$2.00 (-3.47%) | 55.59 | 57.61 | 145.97K |
| 2024-11-12 | 57.50 | 57.29 | ↓$0.21 (-0.37%) | 56.77 | 58.27 | 151.11K |
| 2024-11-11 | 58.41 | 57.87 | ↓$0.54 (-0.92%) | 57.37 | 58.41 | 142.84K |
| 2024-11-08 | 58.00 | 57.97 | ↓$0.03 (-0.05%) | 57.88 | 59.68 | 218.89K |
| 2024-11-07 | 58.89 | 58.73 | ↓$0.16 (-0.27%) | 57.64 | 59.01 | 229.06K |
| 2024-11-06 | 55.65 | 58.97 | ↑$3.32 (5.97%) | 55.65 | 59.49 | 227.48K |
| 2024-11-05 | 51.40 | 52.58 | ↑$1.18 (2.30%) | 51.25 | 52.64 | 89.52K |
| 2024-11-04 | 51.08 | 51.52 | ↑$0.44 (0.86%) | 50.86 | 51.68 | 139.35K |
| 2024-11-01 | 49.54 | 51.17 | ↑$1.63 (3.29%) | 49.54 | 51.21 | 155.65K |
| 2024-10-31 | 50.71 | 49.49 | ↓$1.22 (-2.41%) | 49.44 | 50.71 | 199.77K |
| 2024-10-30 | 49.34 | 50.78 | ↑$1.44 (2.92%) | 49.34 | 51.00 | 213.57K |
| 2024-10-29 | 48.23 | 49.73 | ↑$1.50 (3.11%) | 48.17 | 50.18 | 222.57K |
| 2024-10-28 | 48.11 | 48.54 | ↑$0.43 (0.89%) | 47.85 | 48.85 | 158.51K |
| 2024-10-25 | 47.62 | 47.75 | ↑$0.13 (0.27%) | 47.61 | 48.20 | 99.71K |
| 2024-10-24 | 47.59 | 47.42 | ↓$0.17 (-0.36%) | 46.94 | 47.61 | 112.26K |
| 2024-10-23 | 47.04 | 47.01 | ↓$0.03 (-0.06%) | 46.49 | 47.20 | 119.21K |
| 2024-10-22 | 47.00 | 47.17 | ↑$0.17 (0.36%) | 46.65 | 47.43 | 57.90K |
| 2024-10-21 | 48.30 | 47.21 | ↓$1.09 (-2.26%) | 47.08 | 48.34 | 131.61K |
| 2024-10-18 | 49.62 | 48.39 | ↓$1.23 (-2.48%) | 48.36 | 49.62 | 81.76K |
| 2024-10-17 | 49.43 | 49.35 | ↓$0.08 (-0.16%) | 49.13 | 49.55 | 115.14K |
| 2024-10-16 | 48.94 | 49.18 | ↑$0.24 (0.49%) | 48.63 | 49.37 | 155.11K |
| 2024-10-15 | 48.50 | 48.42 | ↓$0.08 (-0.16%) | 48.40 | 49.23 | 144.55K |
| 2024-10-14 | 48.16 | 48.49 | ↑$0.33 (0.69%) | 48.16 | 48.81 | 93.58K |
| 2024-10-11 | 47.71 | 48.25 | ↑$0.54 (1.13%) | 47.66 | 48.65 | 158.13K |
Create an account or log in to view more rows.
$CTS Momentum is building...
$CTS Growth/Value
$CTS Good morning gang!
$CTS not yet time to short
$CTS no wonder price closed that way
$CTS why is there no volume? Is that suspicious?
$CTS last chance to load imo
$CTS this is just going to go up forever
$CTS added more calls on that drop
$CTS Holding Pattern