Skip to main content

CTS Corporation Common Stock (NY:CTS)

42.61 -1.01 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 43.76 43.82 42.60 42.61 165,334 -1.01(-2.32%)
Jun 27, 2025 43.48 43.93 43.15 43.62 699,075 +0.22(+0.51%)
Jun 26, 2025 43.10 43.56 43.02 43.40 101,597 +0.49(+1.14%)
Jun 25, 2025 43.15 43.66 42.87 42.91 176,206 -0.35(-0.81%)
Jun 24, 2025 42.38 43.40 42.20 43.26 222,160 +1.13(+2.68%)
Jun 23, 2025 41.09 42.19 40.73 42.13 164,931 +0.96(+2.33%)
Jun 20, 2025 41.63 41.68 41.01 41.17 306,974 -0.17(-0.41%)
Jun 18, 2025 41.40 42.05 41.32 41.34 82,098 -0.10(-0.24%)
Jun 17, 2025 41.47 42.15 41.30 41.44 159,160 -0.37(-0.88%)
Jun 16, 2025 41.59 41.91 41.30 41.81 147,468 +0.68(+1.65%)
Jun 13, 2025 41.68 42.06 41.02 41.13 116,634 -1.38(-3.24%)
Jun 12, 2025 42.23 42.60 41.94 42.51 142,923 -0.13(-0.30%)
Jun 11, 2025 43.36 43.37 42.58 42.64 155,589 -0.58(-1.34%)
Jun 10, 2025 43.11 43.50 42.86 43.22 117,146 +0.32(+0.75%)
Jun 09, 2025 42.13 43.09 42.10 42.90 138,458 +1.08(+2.58%)
Jun 06, 2025 42.33 42.66 41.59 41.82 99,231 +0.45(+1.09%)
Jun 05, 2025 41.48 41.79 41.12 41.37 105,082 -0.24(-0.58%)
Jun 04, 2025 41.65 42.20 41.43 41.61 134,141 -0.05(-0.12%)
Jun 03, 2025 40.50 41.75 40.50 41.66 114,192 +1.25(+3.09%)
Jun 02, 2025 40.40 40.74 40.12 40.41 115,055 -0.24(-0.59%)
May 30, 2025 40.57 40.89 39.99 40.65 163,820 -0.11(-0.27%)
May 29, 2025 40.55 40.84 40.09 40.76 138,088 +0.48(+1.19%)
May 28, 2025 41.11 41.16 40.21 40.28 109,730 -0.81(-1.97%)
May 27, 2025 40.23 41.14 40.11 41.09 158,480 +1.46(+3.68%)
May 23, 2025 39.27 40.02 39.27 39.63 173,199 -0.83(-2.05%)
May 22, 2025 40.82 40.98 40.41 40.46 198,076 -0.50(-1.22%)
May 21, 2025 41.76 41.95 40.81 40.96 137,154 -1.17(-2.77%)
May 20, 2025 42.46 43.03 41.78 42.13 333,035 -0.51(-1.19%)
May 19, 2025 42.25 42.75 42.25 42.64 99,412 -0.54(-1.25%)
May 16, 2025 42.73 43.24 42.42 43.18 138,242 +0.48(+1.12%)
May 15, 2025 42.73 43.26 42.35 42.70 145,572 -0.19(-0.44%)
May 14, 2025 43.26 43.60 42.79 42.89 147,691 -0.45(-1.04%)
May 13, 2025 42.59 43.49 42.59 43.34 124,436 +0.97(+2.29%)
May 12, 2025 41.75 42.56 41.66 42.37 294,220 +2.50(+6.26%)
May 09, 2025 40.02 40.44 39.83 39.87 166,565 -0.11(-0.28%)
May 08, 2025 39.49 40.47 39.16 39.98 133,562 +0.83(+2.12%)
May 07, 2025 39.18 39.46 38.68 39.15 141,347 +0.31(+0.80%)
May 06, 2025 38.54 39.38 38.08 38.84 151,076 -0.14(-0.36%)
May 05, 2025 39.14 39.58 38.95 38.98 185,329 -0.79(-1.98%)
May 02, 2025 39.13 40.51 39.04 39.77 196,626 +1.10(+2.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.