CTS Corporation Common Stock (CTS)

Last Price59.22

Change+0.53 (0.90%)

NYSE · Last Trade: Oct 1st, 10:58 AM EDT

Historical Prices For CTS Corporation Common Stock (CTS)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	59.40	59.51	58.52	58.69	179,244	58.69
9/29/2026	59.51	59.76	58.98	59.18	169,551	59.18
9/28/2026	59.80	60.67	58.45	59.33	222,833	59.33
9/25/2026	60.03	60.88	59.39	59.60	242,645	59.60
9/24/2026	58.53	60.09	57.90	59.58	226,032	59.54
9/23/2026	58.70	59.36	58.19	59.24	173,430	59.20
9/22/2026	59.15	60.00	58.71	58.95	224,851	58.91
9/21/2026	59.17	59.17	57.90	58.67	211,664	58.63
9/18/2026	57.65	58.44	56.58	58.30	778,753	58.26
9/17/2026	58.18	58.18	57.48	57.54	292,117	57.50
9/16/2026	57.57	57.98	56.57	56.89	154,958	56.85
9/15/2026	57.08	57.40	56.39	56.83	365,407	56.79
9/14/2026	56.50	57.37	55.95	57.02	317,760	56.98
9/11/2026	57.22	58.25	56.06	57.85	164,687	57.81
9/10/2026	56.23	56.59	55.03	56.30	165,637	56.26
9/09/2026	56.16	57.02	55.81	56.14	159,839	56.10
9/08/2026	57.31	57.60	55.95	56.73	142,171	56.69
9/04/2026	56.66	57.67	56.51	57.18	120,544	57.14
9/03/2026	56.88	57.31	55.59	56.54	204,112	56.50
9/02/2026	56.75	58.03	56.39	57.01	222,006	56.97
9/01/2026	56.29	56.49	55.26	56.24	189,960	56.20
8/31/2026	56.69	56.84	56.06	56.47	111,533	56.43
8/28/2026	57.92	57.92	56.41	56.57	115,449	56.53
8/27/2026	57.26	57.84	56.53	57.67	159,208	57.63
8/26/2026	56.97	57.54	56.52	57.02	146,734	56.98
8/25/2026	57.24	57.96	55.99	56.69	99,825	56.65
8/24/2026	57.41	57.41	55.92	56.13	99,014	56.09
8/21/2026	58.18	58.42	57.11	57.74	249,502	57.70
8/20/2026	57.22	58.01	57.12	57.78	165,394	57.74
8/19/2026	60.55	60.55	57.92	58.01	188,756	57.97
8/18/2026	62.37	62.37	59.91	59.97	139,202	59.93
8/17/2026	63.45	63.99	62.90	63.37	106,973	63.33
8/14/2026	62.48	64.23	62.40	63.47	164,977	63.43
8/13/2026	64.25	64.25	62.12	62.57	139,974	62.53
8/12/2026	65.30	65.45	63.27	63.62	173,248	63.58
8/11/2026	65.37	66.85	63.83	64.14	132,673	64.10
8/10/2026	66.26	66.89	64.51	64.61	142,384	64.57
8/07/2026	66.82	67.99	65.64	66.23	139,265	66.19
8/06/2026	66.51	67.97	65.93	66.26	184,761	66.22
8/05/2026	66.77	67.67	66.55	66.78	262,723	66.74
8/04/2026	66.21	67.93	66.15	67.26	227,109	67.21
8/03/2026	64.12	65.80	63.72	65.23	175,248	65.19
7/31/2026	63.95	64.83	62.01	64.12	222,098	64.08
7/30/2026	63.46	64.07	61.56	62.70	324,806	62.66
7/29/2026	65.04	65.71	61.20	61.53	500,717	61.49
7/28/2026	62.67	66.20	61.87	64.82	503,591	64.78
7/27/2026	60.30	60.87	58.56	60.41	210,275	60.37
7/24/2026	61.39	61.39	59.82	59.99	168,526	59.95
7/23/2026	59.16	60.97	58.58	60.92	154,749	60.88
7/22/2026	61.36	61.36	60.09	60.13	154,628	60.09
7/21/2026	60.13	61.70	60.00	61.31	186,939	61.27
7/20/2026	60.00	60.41	58.78	59.20	149,466	59.16
7/17/2026	57.74	59.81	56.99	59.40	205,042	59.36
7/16/2026	58.60	59.89	58.37	59.48	188,926	59.44
7/15/2026	60.61	60.70	58.84	59.39	145,621	59.35
7/14/2026	60.01	60.32	58.73	60.05	175,767	60.01
7/13/2026	59.48	60.31	58.72	59.07	324,406	59.03
7/10/2026	60.30	61.21	59.95	60.14	190,897	60.10
7/09/2026	60.05	61.49	60.05	60.96	296,886	60.92
7/08/2026	58.49	59.29	58.09	59.06	223,637	59.02
7/07/2026	59.96	59.95	56.97	59.15	367,470	59.11
7/06/2026	60.72	62.00	59.99	60.34	269,319	60.30
7/02/2026	63.19	64.24	59.96	60.50	483,193	60.46
7/01/2026	64.47	64.47	61.86	63.83	282,707	63.79