CTS Corporation CTS
60.21 USD -0.80 (-1.31%)
Regular-session close
60.21 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
59.16 Day range 60.83
40.29 52-week range 68.31
- YTD
- +40.45%
- 1 year
- +41.84%
CTS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.05 | 60.83 | 59.16 | 60.21 | -0.80 | -1.31% | 154,317 |
| Nov 12, 2026 | 61.22 | 62.57 | 60.98 | 61.01 | -1.06 | -1.71% | 156,000 |
| Nov 11, 2026 | 63.02 | 63.02 | 61.90 | 62.07 | +0.59 | +0.96% | 216,300 |
| Nov 10, 2026 | 60.12 | 62.00 | 60.00 | 61.48 | +0.98 | +1.62% | 224,600 |
| Nov 9, 2026 | 59.12 | 61.14 | 58.08 | 60.50 | +2.63 | +4.54% | 159,300 |
| Nov 6, 2026 | 58.57 | 58.57 | 56.50 | 57.87 | +0.98 | +1.72% | 267,900 |
| Nov 5, 2026 | 60.61 | 61.64 | 56.48 | 56.89 | -5.02 | -8.11% | 290,100 |
| Nov 4, 2026 | 63.40 | 63.40 | 61.52 | 61.91 | -1.01 | -1.61% | 243,800 |
| Nov 3, 2026 | 63.50 | 64.90 | 62.92 | 62.92 | +0.07 | +0.11% | 235,700 |
| Nov 2, 2026 | 62.50 | 64.29 | 61.80 | 62.85 | +1.59 | +2.60% | 302,700 |
| Oct 30, 2026 | 62.06 | 63.50 | 60.54 | 61.26 | -2.18 | -3.44% | 290,700 |
| Oct 29, 2026 | 62.04 | 63.60 | 61.95 | 63.44 | +0.96 | +1.54% | 361,600 |
| Oct 28, 2026 | 60.96 | 62.79 | 59.88 | 62.48 | +3.26 | +5.50% | 445,400 |
| Oct 27, 2026 | 59.96 | 59.96 | 55.51 | 59.22 | +5.30 | +9.83% | 358,000 |
| Oct 26, 2026 | 53.88 | 54.34 | 53.36 | 53.92 | +0.86 | +1.62% | 213,000 |
| Oct 23, 2026 | 53.12 | 53.76 | 52.64 | 53.06 | -0.47 | -0.88% | 346,700 |
| Oct 22, 2026 | 55.51 | 55.51 | 53.36 | 53.53 | -2.70 | -4.80% | 236,700 |
| Oct 21, 2026 | 55.98 | 56.35 | 55.60 | 56.23 | +0.91 | +1.64% | 160,000 |
| Oct 20, 2026 | 55.06 | 56.24 | 54.69 | 55.32 | -0.12 | -0.22% | 105,100 |
| Oct 19, 2026 | 55.80 | 56.47 | 55.28 | 55.44 | +0.49 | +0.89% | 153,800 |
| Oct 16, 2026 | 54.77 | 55.49 | 54.46 | 54.95 | -0.34 | -0.61% | 182,600 |
| Oct 15, 2026 | 54.68 | 55.30 | 53.69 | 55.29 | 0.00 | 0.00% | 202,900 |
| Oct 14, 2026 | 55.53 | 56.31 | 54.58 | 55.29 | -1.12 | -1.99% | 238,800 |
| Oct 13, 2026 | 55.85 | 56.63 | 55.41 | 56.41 | +0.16 | +0.28% | 203,100 |
| Oct 12, 2026 | 56.94 | 57.06 | 55.88 | 56.25 | -1.00 | -1.75% | 308,900 |
| Oct 9, 2026 | 57.64 | 57.68 | 56.64 | 57.25 | -0.06 | -0.10% | 196,100 |
| Oct 8, 2026 | 57.75 | 58.49 | 57.26 | 57.31 | -0.98 | -1.68% | 211,600 |
| Oct 7, 2026 | 60.28 | 60.90 | 57.79 | 58.29 | -2.81 | -4.60% | 442,500 |
| Oct 6, 2026 | 62.19 | 62.19 | 60.60 | 61.10 | -0.51 | -0.83% | 267,700 |
| Oct 5, 2026 | 61.24 | 62.96 | 61.05 | 61.61 | +0.01 | +0.02% | 268,000 |
| Oct 2, 2026 | 61.00 | 63.10 | 60.79 | 61.60 | +1.79 | +2.99% | 236,500 |
| Oct 1, 2026 | 58.74 | 60.24 | 58.21 | 59.81 | +1.12 | +1.91% | 198,200 |
| Sep 30, 2026 | 59.40 | 59.51 | 58.53 | 58.69 | -0.49 | -0.83% | 179,200 |
| Sep 29, 2026 | 59.51 | 59.76 | 58.98 | 59.18 | -0.15 | -0.25% | 169,500 |
| Sep 28, 2026 | 59.80 | 60.68 | 58.45 | 59.33 | -0.27 | -0.45% | 220,900 |
| Sep 25, 2026 | 60.03 | 60.89 | 59.39 | 59.60 | +0.02 | +0.03% | 242,600 |
| Sep 24, 2026 | 58.53 | 60.09 | 57.90 | 59.58 | +0.34 | +0.57% | 226,000 |
| Sep 23, 2026 | 58.70 | 59.36 | 58.19 | 59.24 | +0.29 | +0.49% | 173,400 |
| Sep 22, 2026 | 59.15 | 60.00 | 58.71 | 58.95 | +0.28 | +0.48% | 224,900 |
| Sep 21, 2026 | 59.17 | 59.17 | 57.90 | 58.67 | +0.37 | +0.63% | 211,700 |
| Sep 18, 2026 | 57.65 | 58.44 | 56.58 | 58.30 | +0.76 | +1.32% | 778,700 |
| Sep 17, 2026 | 58.18 | 58.18 | 57.48 | 57.54 | +0.65 | +1.14% | 292,100 |
| Sep 16, 2026 | 57.57 | 57.98 | 56.57 | 56.89 | +0.06 | +0.11% | 155,000 |
| Sep 15, 2026 | 57.08 | 57.40 | 56.39 | 56.83 | -0.19 | -0.33% | 365,400 |
| Sep 14, 2026 | 56.50 | 57.37 | 55.95 | 57.02 | -0.83 | -1.43% | 317,800 |
| Sep 11, 2026 | 57.22 | 58.25 | 56.06 | 57.85 | +1.55 | +2.75% | 163,100 |
| Sep 10, 2026 | 56.23 | 56.59 | 55.04 | 56.30 | +0.16 | +0.29% | 165,600 |
| Sep 9, 2026 | 56.16 | 57.02 | 55.81 | 56.14 | -0.59 | -1.04% | 159,800 |
| Sep 8, 2026 | 57.31 | 57.60 | 55.95 | 56.73 | -0.45 | -0.79% | 142,200 |
| Sep 4, 2026 | 56.66 | 57.67 | 56.51 | 57.18 | +0.64 | +1.13% | 120,500 |
| Sep 3, 2026 | 56.88 | 57.32 | 55.59 | 56.54 | -0.47 | -0.82% | 204,100 |
| Sep 2, 2026 | 56.75 | 58.03 | 56.39 | 57.01 | +0.77 | +1.37% | 222,000 |
| Sep 1, 2026 | 56.29 | 56.50 | 55.26 | 56.24 | -0.23 | -0.41% | 190,000 |
| Aug 31, 2026 | 56.69 | 56.84 | 56.06 | 56.47 | -0.10 | -0.18% | 111,500 |
| Aug 28, 2026 | 57.92 | 57.92 | 56.41 | 56.57 | -1.10 | -1.91% | 115,400 |
| Aug 27, 2026 | 57.26 | 57.84 | 56.53 | 57.67 | +0.65 | +1.14% | 159,200 |
| Aug 26, 2026 | 56.97 | 57.54 | 56.52 | 57.02 | +0.33 | +0.58% | 146,700 |
| Aug 25, 2026 | 57.24 | 57.96 | 55.99 | 56.69 | +0.56 | +1.00% | 99,800 |
| Aug 24, 2026 | 57.41 | 57.41 | 55.92 | 56.13 | -1.61 | -2.79% | 99,000 |
| Aug 21, 2026 | 58.18 | 58.42 | 57.11 | 57.74 | -0.04 | -0.07% | 249,500 |
| Aug 20, 2026 | 57.22 | 58.01 | 57.12 | 57.78 | -0.23 | -0.40% | 165,400 |
| Aug 19, 2026 | 60.55 | 60.55 | 57.92 | 58.01 | -1.96 | -3.27% | 188,800 |
| Aug 18, 2026 | 62.37 | 62.37 | 59.91 | 59.97 | -3.40 | -5.37% | 139,200 |
| Aug 17, 2026 | 63.45 | 63.99 | 62.90 | 63.37 | -0.10 | -0.16% | 107,000 |
| Aug 14, 2026 | 62.48 | 64.23 | 62.40 | 63.47 | +0.90 | +1.44% | 164,900 |
65 days, newest first. Daily bars as drawn on the CTS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.