CTS Corporation (CTS) Historical Stock Data
52.20 ↓0.63 (-1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTS is down -0.54% a day on average. There have been 14 days where CTS Corporation closed green and 16 days where CTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 51.81 | 52.20 | ↑$0.39 (0.75%) | 51.81 | 53.63 | 619.64K |
| 2024-12-19 | 53.63 | 52.83 | ↓$0.80 (-1.49%) | 52.53 | 53.84 | 181.37K |
| 2024-12-18 | 56.27 | 52.94 | ↓$3.33 (-5.92%) | 52.54 | 56.32 | 237.54K |
| 2024-12-17 | 56.71 | 55.67 | ↓$1.04 (-1.83%) | 55.54 | 57.48 | 197.29K |
| 2024-12-16 | 56.76 | 56.95 | ↑$0.19 (0.33%) | 56.69 | 57.49 | 170.24K |
| 2024-12-13 | 56.22 | 56.46 | ↑$0.24 (0.43%) | 55.64 | 56.61 | 198.27K |
| 2024-12-12 | 56.30 | 56.31 | ↑$0.01 (0.02%) | 55.97 | 57.24 | 116.86K |
| 2024-12-11 | 56.68 | 56.67 | ↓$0.01 (-0.02%) | 55.62 | 57.09 | 116.41K |
| 2024-12-10 | 55.95 | 56.23 | ↑$0.28 (0.50%) | 55.00 | 56.79 | 154.67K |
| 2024-12-09 | 54.96 | 55.63 | ↑$0.67 (1.22%) | 54.39 | 56.50 | 151.33K |
| 2024-12-06 | 54.47 | 54.81 | ↑$0.34 (0.62%) | 54.17 | 54.85 | 89.05K |
| 2024-12-05 | 55.43 | 54.32 | ↓$1.11 (-2.00%) | 54.17 | 55.73 | 100.40K |
| 2024-12-04 | 55.81 | 55.50 | ↓$0.31 (-0.56%) | 55.11 | 56.01 | 117.05K |
| 2024-12-03 | 56.13 | 55.29 | ↓$0.84 (-1.50%) | 55.25 | 56.60 | 117.79K |
| 2024-12-02 | 55.15 | 56.39 | ↑$1.24 (2.25%) | 54.34 | 56.42 | 201.11K |
| 2024-11-29 | 54.73 | 54.91 | ↑$0.18 (0.33%) | 54.69 | 55.19 | 80.95K |
| 2024-11-27 | 54.64 | 54.33 | ↓$0.31 (-0.57%) | 53.87 | 55.07 | 95.04K |
| 2024-11-26 | 55.34 | 54.46 | ↓$0.88 (-1.59%) | 54.25 | 55.34 | 186.19K |
| 2024-11-25 | 54.80 | 55.47 | ↑$0.67 (1.22%) | 54.80 | 56.76 | 185.31K |
| 2024-11-22 | 53.32 | 54.29 | ↑$0.97 (1.82%) | 53.02 | 54.56 | 175.44K |
| 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 |
Create an account or log in to view more rows.
$CTS Here we go!!!
$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