-
5 DAY PERFORMANCE
+1.09% -
1 MONTH PERFORMANCE
+6.23% -
3 MONTH PERFORMANCE
-2.45% -
6 MONTH PERFORMANCE
+7.37% -
YEAR-TO-DATE PERFORMANCE
+9.97% -
1 YEAR PERFORMANCE
+14.41%
CTS Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $48.19 | $48.10 (-0.19%) | $48.19 | $47.59 | 99,008 | $1.47 B |
| 10/03/2024 | $47.71 | $47.37 (-0.71%) | $48.00 | $47.22 | 84,500 | $1.45 B |
| 10/02/2024 | $47.54 | $48.16 (1.3%) | $48.39 | $47.43 | 69,600 | $1.47 B |
| 10/01/2024 | $48.47 | $47.58 (-1.84%) | $48.47 | $47.06 | 114,410 | $1.45 B |
| 09/30/2024 | $48.21 | $48.38 (0.35%) | $48.61 | $47.96 | 97,900 | $1.48 B |
| 09/27/2024 | $48.74 | $48.38 (-0.74%) | $49.20 | $48.15 | 97,200 | $1.48 B |
| 09/26/2024 | $48.11 | $48.27 (0.33%) | $48.60 | $47.73 | 94,600 | $1.47 B |
| 09/25/2024 | $47.72 | $47.22 (-1.05%) | $48.04 | $46.97 | 85,335 | $1.44 B |
| 09/24/2024 | $47.90 | $48.05 (0.31%) | $48.34 | $47.45 | 63,610 | $1.47 B |
| 09/23/2024 | $48.18 | $47.50 (-1.41%) | $48.38 | $47.48 | 101,000 | $1.45 B |
| 09/20/2024 | $48.16 | $47.99 (-0.35%) | $48.44 | $47.35 | 723,900 | $1.46 B |
| 09/19/2024 | $48.66 | $48.57 (-0.18%) | $48.66 | $47.48 | 132,400 | $1.48 B |
| 09/18/2024 | $46.97 | $47.03 (0.13%) | $48.21 | $46.49 | 113,500 | $1.43 B |
| 09/17/2024 | $47.23 | $46.83 (-0.85%) | $47.74 | $46.69 | 110,000 | $1.43 B |
| 09/16/2024 | $46.90 | $46.52 (-0.81%) | $47.04 | $45.91 | 149,200 | $1.42 B |
| 09/13/2024 | $46.39 | $47.03 (1.38%) | $47.27 | $46.29 | 97,244 | $1.43 B |
| 09/12/2024 | $46.29 | $45.76 (-1.14%) | $46.29 | $45.37 | 83,702 | $1.40 B |
| 09/11/2024 | $44.56 | $45.83 (2.85%) | $46.08 | $43.85 | 269,700 | $1.40 B |
| 09/10/2024 | $45.07 | $44.95 (-0.27%) | $45.36 | $44.42 | 138,848 | $1.37 B |
| 09/09/2024 | $45.11 | $44.89 (-0.49%) | $45.47 | $44.64 | 153,700 | $1.37 B |
| 09/06/2024 | $45.94 | $45.28 (-1.44%) | $46.03 | $45.16 | 79,118 | $1.38 B |
| 09/05/2024 | $46.44 | $46.19 (-0.54%) | $46.86 | $46.05 | 99,800 | $1.41 B |
| 09/04/2024 | $46.96 | $46.58 (-0.81%) | $47.62 | $46.51 | 114,844 | $1.42 B |
| 09/03/2024 | $48.54 | $46.92 (-3.34%) | $48.75 | $46.71 | 151,900 | $1.43 B |
| 08/30/2024 | $49.05 | $49.25 (0.41%) | $49.33 | $48.60 | 295,400 | $1.50 B |
| 08/29/2024 | $48.72 | $48.96 (0.49%) | $49.45 | $48.32 | 112,800 | $1.49 B |
| 08/28/2024 | $48.76 | $48.21 (-1.13%) | $49.25 | $48.15 | 115,500 | $1.47 B |
| 08/27/2024 | $49.44 | $48.98 (-0.93%) | $49.44 | $48.72 | 113,840 | $1.49 B |
| 08/26/2024 | $50.00 | $49.54 (-0.92%) | $50.23 | $49.44 | 90,505 | $1.51 B |
| 08/23/2024 | $48.34 | $49.66 (2.73%) | $50.00 | $48.17 | 111,864 | $1.52 B |
| 08/22/2024 | $48.62 | $47.81 (-1.67%) | $48.88 | $47.65 | 97,800 | $1.46 B |
| 08/21/2024 | $48.12 | $48.47 (0.73%) | $48.51 | $47.78 | 83,400 | $1.48 B |
| 08/20/2024 | $47.99 | $47.57 (-0.88%) | $48.09 | $47.32 | 81,700 | $1.45 B |
| 08/19/2024 | $47.58 | $48.20 (1.3%) | $48.23 | $47.45 | 105,800 | $1.47 B |
| 08/16/2024 | $47.22 | $47.52 (0.64%) | $47.87 | $47.06 | 108,226 | $1.45 B |
| 08/15/2024 | $46.92 | $47.23 (0.66%) | $47.75 | $46.81 | 74,100 | $1.44 B |
| 08/14/2024 | $46.63 | $45.73 (-1.93%) | $46.63 | $45.35 | 70,749 | $1.40 B |
| 08/13/2024 | $45.74 | $46.26 (1.14%) | $46.35 | $45.24 | 101,000 | $1.41 B |
| 08/12/2024 | $45.83 | $45.07 (-1.66%) | $45.87 | $44.63 | 78,200 | $1.38 B |
| 08/09/2024 | $45.74 | $45.54 (-0.44%) | $45.74 | $44.90 | 101,836 | $1.39 B |
| 08/08/2024 | $45.19 | $45.72 (1.17%) | $45.74 | $44.79 | 137,921 | $1.39 B |
| 08/07/2024 | $45.97 | $44.69 (-2.78%) | $46.22 | $44.33 | 168,613 | $1.36 B |
| 08/06/2024 | $44.68 | $45.25 (1.28%) | $45.60 | $44.24 | 218,800 | $1.38 B |
| 08/05/2024 | $43.88 | $44.74 (1.96%) | $44.74 | $43.11 | 191,111 | $1.37 B |
| 08/02/2024 | $46.67 | $46.03 (-1.37%) | $47.06 | $45.26 | 247,200 | $1.40 B |
| 08/01/2024 | $48.86 | $48.42 (-0.9%) | $48.95 | $47.61 | 415,614 | $1.48 B |
| 07/31/2024 | $48.24 | $48.88 (1.33%) | $50.40 | $47.63 | 355,100 | $1.49 B |
| 07/30/2024 | $48.52 | $47.89 (-1.3%) | $49.99 | $47.10 | 260,000 | $1.46 B |
| 07/29/2024 | $52.55 | $51.70 (-1.62%) | $52.55 | $51.30 | 223,500 | $1.58 B |
| 07/26/2024 | $52.80 | $52.29 (-0.97%) | $53.01 | $51.71 | 304,930 | $1.61 B |
| 07/25/2024 | $52.75 | $51.92 (-1.57%) | $53.10 | $51.84 | 202,700 | $1.60 B |
| 07/24/2024 | $53.45 | $52.54 (-1.7%) | $54.67 | $52.32 | 209,549 | $1.62 B |
| 07/23/2024 | $53.88 | $53.73 (-0.28%) | $54.89 | $53.45 | 166,300 | $1.65 B |
| 07/22/2024 | $53.09 | $54.18 (2.05%) | $54.24 | $52.26 | 112,500 | $1.67 B |
| 07/19/2024 | $53.52 | $52.60 (-1.72%) | $53.52 | $52.18 | 144,622 | $1.62 B |
| 07/18/2024 | $53.49 | $53.40 (-0.17%) | $54.07 | $52.73 | 121,722 | $1.64 B |
| 07/17/2024 | $54.27 | $53.66 (-1.12%) | $55.47 | $53.55 | 134,500 | $1.65 B |
| 07/16/2024 | $53.35 | $54.94 (2.98%) | $55.16 | $52.80 | 202,920 | $1.69 B |
| 07/15/2024 | $52.47 | $52.72 (0.48%) | $53.43 | $50.99 | 189,100 | $1.62 B |
| 07/12/2024 | $52.56 | $51.80 (-1.45%) | $53.18 | $51.79 | 191,100 | $1.59 B |
| 07/11/2024 | $51.15 | $51.90 (1.47%) | $52.06 | $50.70 | 162,533 | $1.60 B |
| 07/10/2024 | $49.10 | $49.65 (1.12%) | $49.85 | $48.73 | 107,600 | $1.53 B |
| 07/09/2024 | $49.50 | $48.63 (-1.76%) | $49.50 | $48.58 | 88,043 | $1.49 B |
| 07/08/2024 | $49.77 | $49.50 (-0.54%) | $50.36 | $49.37 | 87,545 | $1.52 B |