CTS Corporation (CTS) Historical Stock Data
41.55 ↓0.61 (-1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTS is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 41.39 | 41.55 | ↑$0.16 (0.39%) | 41.24 | 42.01 | 263.64K |
| 2025-03-28 | 42.80 | 42.16 | ↓$0.64 (-1.50%) | 41.56 | 43.06 | 112.81K |
| 2025-03-27 | 43.36 | 43.04 | ↓$0.32 (-0.74%) | 42.59 | 43.54 | 106.66K |
| 2025-03-26 | 43.98 | 43.36 | ↓$0.62 (-1.41%) | 42.98 | 43.98 | 102.67K |
| 2025-03-25 | 43.61 | 43.67 | ↑$0.06 (0.14%) | 43.32 | 44.08 | 134.62K |
| 2025-03-24 | 43.30 | 43.82 | ↑$0.52 (1.20%) | 43.15 | 43.88 | 157.09K |
| 2025-03-21 | 42.36 | 42.37 | ↑$0.01 (0.02%) | 41.80 | 42.70 | 319.85K |
| 2025-03-20 | 42.73 | 42.95 | ↑$0.22 (0.51%) | 42.71 | 43.54 | 134.57K |
| 2025-03-19 | 42.73 | 43.35 | ↑$0.62 (1.45%) | 42.72 | 43.62 | 103.27K |
| 2025-03-18 | 42.61 | 42.60 | ↓$0.01 (-0.02%) | 42.15 | 42.84 | 121.99K |
| 2025-03-17 | 42.11 | 42.92 | ↑$0.81 (1.92%) | 42.11 | 43.10 | 106.19K |
| 2025-03-14 | 41.87 | 42.45 | ↑$0.58 (1.39%) | 41.51 | 42.50 | 126.84K |
| 2025-03-13 | 42.27 | 41.45 | ↓$0.82 (-1.94%) | 41.23 | 42.62 | 149.99K |
| 2025-03-12 | 42.96 | 42.49 | ↓$0.47 (-1.09%) | 42.37 | 43.07 | 124.69K |
| 2025-03-11 | 43.08 | 42.68 | ↓$0.40 (-0.93%) | 42.38 | 43.36 | 185.37K |
| 2025-03-10 | 43.42 | 43.02 | ↓$0.40 (-0.92%) | 42.57 | 43.52 | 200.15K |
| 2025-03-07 | 43.07 | 43.88 | ↑$0.81 (1.88%) | 43.07 | 44.25 | 207.75K |
| 2025-03-06 | 42.80 | 43.26 | ↑$0.46 (1.07%) | 42.76 | 43.54 | 180.79K |
| 2025-03-05 | 42.67 | 43.37 | ↑$0.70 (1.64%) | 42.29 | 43.40 | 138.67K |
| 2025-03-04 | 42.45 | 42.37 | ↓$0.08 (-0.19%) | 41.90 | 42.93 | 145.39K |
| 2025-03-03 | 44.76 | 42.83 | ↓$1.93 (-4.31%) | 42.48 | 45.11 | 148.74K |
| 2025-02-28 | 44.06 | 44.66 | ↑$0.60 (1.36%) | 43.93 | 44.67 | 177.85K |
| 2025-02-27 | 45.05 | 44.31 | ↓$0.74 (-1.64%) | 44.13 | 45.11 | 105.87K |
| 2025-02-26 | 45.30 | 45.24 | ↓$0.06 (-0.13%) | 44.88 | 45.71 | 119.22K |
| 2025-02-25 | 44.94 | 45.21 | ↑$0.27 (0.60%) | 44.76 | 45.32 | 161.14K |
| 2025-02-24 | 46.00 | 45.07 | ↓$0.93 (-2.02%) | 45.00 | 46.00 | 154.73K |
| 2025-02-21 | 47.00 | 45.80 | ↓$1.20 (-2.55%) | 45.28 | 47.05 | 142.77K |
| 2025-02-20 | 46.06 | 46.41 | ↑$0.35 (0.76%) | 45.69 | 46.45 | 108.15K |
| 2025-02-19 | 46.29 | 46.17 | ↓$0.12 (-0.26%) | 46.05 | 46.77 | 133.01K |
| 2025-02-18 | 46.18 | 46.69 | ↑$0.51 (1.10%) | 45.90 | 46.80 | 117.04K |
Create an account or log in to view more rows.
$CTS go to the bathroom
come back to green! I like it!
$CTS buy SHARES
$CTS this stock has me so excited i cant sleep!!
$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?