CTS Corporation Common Stock (CTS)

Historical Prices For CTS Corporation Common Stock (CTS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	40.54	41.78	40.54	41.78	250,713	41.78
4/01/2025	41.23	41.84	40.86	41.09	196,013	41.09
3/31/2025	41.39	42.01	41.24	41.55	263,640	41.55
3/28/2025	42.80	43.06	41.55	42.16	112,814	42.16
3/27/2025	43.36	43.54	42.59	43.04	106,662	43.00
3/26/2025	43.98	43.98	42.98	43.36	102,666	43.32
3/25/2025	43.61	44.08	43.31	43.67	134,621	43.63
3/24/2025	43.30	43.88	43.15	43.82	157,092	43.78
3/21/2025	42.36	42.70	41.80	42.37	319,850	42.33
3/20/2025	42.73	43.53	42.71	42.95	134,570	42.91
3/19/2025	42.73	43.62	42.72	43.35	103,266	43.31
3/18/2025	42.61	42.84	42.15	42.60	121,989	42.56
3/17/2025	42.11	43.10	42.11	42.92	106,191	42.88
3/14/2025	41.87	42.50	41.51	42.45	126,839	42.41
3/13/2025	42.27	42.62	41.23	41.45	149,985	41.41
3/12/2025	42.96	43.07	42.37	42.49	124,686	42.45
3/11/2025	43.08	43.36	42.38	42.68	185,373	42.64
3/10/2025	43.42	43.52	42.57	43.02	200,149	42.98
3/07/2025	43.07	44.25	43.07	43.88	207,748	43.84
3/06/2025	42.80	43.54	42.76	43.26	180,792	43.22
3/05/2025	42.67	43.40	42.29	43.37	138,671	43.33
3/04/2025	42.45	42.93	41.90	42.37	145,385	42.33
3/03/2025	44.76	45.11	42.48	42.83	148,738	42.79
2/28/2025	44.06	44.67	43.93	44.66	177,846	44.62
2/27/2025	45.05	45.10	44.13	44.31	105,870	44.27
2/26/2025	45.30	45.71	44.88	45.24	119,216	45.20
2/25/2025	44.94	45.32	44.76	45.21	161,138	45.17
2/24/2025	46.00	46.00	45.00	45.07	154,633	45.03
2/21/2025	47.00	47.05	45.28	45.80	142,774	45.76
2/20/2025	46.06	46.45	45.69	46.41	108,149	46.37
2/19/2025	46.29	46.77	46.05	46.17	133,006	46.13
2/18/2025	46.18	46.80	45.90	46.69	117,036	46.65
2/14/2025	46.40	46.67	45.92	46.23	110,452	46.19
2/13/2025	46.01	46.52	45.62	46.50	99,795	46.46
2/12/2025	45.60	46.10	45.20	45.71	119,764	45.67
2/11/2025	46.28	47.22	46.16	46.41	118,611	46.37
2/10/2025	46.62	47.29	46.02	46.55	224,864	46.51
2/07/2025	47.53	47.53	46.01	46.47	163,451	46.43
2/06/2025	48.05	48.18	46.60	47.58	283,747	47.54
2/05/2025	47.07	48.60	46.99	47.96	195,401	47.92
2/04/2025	45.84	48.24	44.00	47.07	221,897	47.03
2/03/2025	49.88	50.37	49.09	49.27	186,008	49.22
1/31/2025	51.23	52.07	50.57	51.09	130,380	51.04
1/30/2025	51.83	52.39	50.81	51.23	98,308	51.18
1/29/2025	51.36	51.75	50.65	51.08	100,463	51.03
1/28/2025	51.37	52.13	50.93	51.32	178,620	51.27
1/27/2025	51.36	51.53	49.68	51.06	282,024	51.01
1/24/2025	51.28	52.26	51.05	52.25	184,659	52.20
1/23/2025	52.33	52.64	51.31	51.54	118,074	51.49
1/22/2025	52.67	53.28	52.64	52.95	103,784	52.90
1/21/2025	52.16	53.01	52.02	52.84	83,571	52.79
1/17/2025	52.17	52.17	51.24	51.64	77,486	51.59
1/16/2025	51.63	52.08	51.38	51.39	80,408	51.34
1/15/2025	51.94	52.19	51.14	51.61	99,503	51.56
1/14/2025	50.40	51.15	50.07	50.73	123,184	50.68
1/13/2025	49.15	50.01	49.15	49.71	128,943	49.66
1/10/2025	50.46	50.92	49.78	49.90	163,774	49.85
1/08/2025	51.46	51.77	50.90	51.51	125,500	51.46
1/07/2025	52.47	53.15	51.62	51.92	105,410	51.87
1/06/2025	52.52	53.48	52.09	52.26	125,592	52.21
1/03/2025	52.41	52.60	51.97	52.48	171,272	52.43