-
5 DAY PERFORMANCE
+2.18% -
1 MONTH PERFORMANCE
+15.16% -
3 MONTH PERFORMANCE
+13.62% -
6 MONTH PERFORMANCE
+2.18% -
YEAR-TO-DATE PERFORMANCE
+24.19% -
1 YEAR PERFORMANCE
+37.38%
CTS Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $53.32 | $54.29 (1.82%) | $54.56 | $53.02 | 175,437 | $1.61 B |
| 11/21/2024 | $53.17 | $53.18 (0.02%) | $53.94 | $52.56 | 143,800 | $1.61 B |
| 11/20/2024 | $52.57 | $52.75 (0.34%) | $52.77 | $51.36 | 118,440 | $1.60 B |
| 11/19/2024 | $53.23 | $52.37 (-1.62%) | $53.35 | $52.02 | 155,715 | $1.59 B |
| 11/18/2024 | $53.48 | $53.67 (0.36%) | $53.93 | $53.24 | 119,100 | $1.63 B |
| 11/15/2024 | $54.43 | $53.16 (-2.33%) | $54.53 | $53.05 | 146,100 | $1.61 B |
| 11/14/2024 | $55.31 | $54.06 (-2.26%) | $55.85 | $53.08 | 189,627 | $1.64 B |
| 11/13/2024 | $57.61 | $55.61 (-3.47%) | $57.61 | $55.59 | 146,000 | $1.68 B |
| 11/12/2024 | $57.50 | $57.29 (-0.37%) | $58.27 | $56.77 | 151,109 | $1.74 B |
| 11/11/2024 | $58.41 | $57.87 (-0.92%) | $58.41 | $57.37 | 142,837 | $1.75 B |
| 11/08/2024 | $58.00 | $57.97 (-0.05%) | $59.68 | $57.88 | 218,900 | $1.76 B |
| 11/07/2024 | $58.89 | $58.73 (-0.27%) | $59.01 | $57.64 | 229,100 | $1.78 B |
| 11/06/2024 | $55.65 | $58.97 (5.97%) | $59.49 | $55.65 | 227,500 | $1.79 B |
| 11/05/2024 | $51.40 | $52.58 (2.3%) | $52.64 | $51.25 | 89,516 | $1.59 B |
| 11/04/2024 | $51.08 | $51.52 (0.86%) | $51.68 | $50.86 | 139,400 | $1.56 B |
| 11/01/2024 | $49.54 | $51.17 (3.29%) | $51.21 | $49.54 | 155,700 | $1.55 B |
| 10/31/2024 | $50.71 | $49.49 (-2.41%) | $50.71 | $49.44 | 199,800 | $1.50 B |
| 10/30/2024 | $49.34 | $50.78 (2.92%) | $51.00 | $49.34 | 213,600 | $1.54 B |
| 10/29/2024 | $48.23 | $49.73 (3.11%) | $50.18 | $48.17 | 222,600 | $1.51 B |
| 10/28/2024 | $48.11 | $48.54 (0.89%) | $48.85 | $47.85 | 158,507 | $1.47 B |
| 10/25/2024 | $47.62 | $47.75 (0.27%) | $48.20 | $47.61 | 99,709 | $1.46 B |
| 10/24/2024 | $47.59 | $47.42 (-0.36%) | $47.61 | $46.94 | 112,300 | $1.45 B |
| 10/23/2024 | $47.04 | $47.01 (-0.06%) | $47.20 | $46.49 | 119,211 | $1.43 B |
| 10/22/2024 | $47.00 | $47.17 (0.36%) | $47.43 | $46.65 | 57,900 | $1.44 B |
| 10/21/2024 | $48.30 | $47.21 (-2.26%) | $48.34 | $47.08 | 131,608 | $1.44 B |
| 10/18/2024 | $49.62 | $48.39 (-2.48%) | $49.62 | $48.36 | 81,800 | $1.48 B |
| 10/17/2024 | $49.43 | $49.35 (-0.16%) | $49.55 | $49.13 | 115,142 | $1.51 B |
| 10/16/2024 | $48.94 | $49.18 (0.49%) | $49.37 | $48.63 | 155,110 | $1.50 B |
| 10/15/2024 | $48.50 | $48.42 (-0.16%) | $49.23 | $48.40 | 144,547 | $1.48 B |
| 10/14/2024 | $48.16 | $48.49 (0.69%) | $48.81 | $48.16 | 93,600 | $1.48 B |
| 10/11/2024 | $47.71 | $48.25 (1.13%) | $48.65 | $47.66 | 158,128 | $1.47 B |
| 10/10/2024 | $48.30 | $47.47 (-1.72%) | $48.30 | $47.44 | 120,242 | $1.45 B |
| 10/09/2024 | $48.12 | $48.86 (1.54%) | $49.20 | $47.98 | 85,500 | $1.49 B |
| 10/08/2024 | $47.93 | $48.03 (0.21%) | $48.26 | $47.76 | 83,700 | $1.47 B |
| 10/07/2024 | $47.65 | $47.78 (0.27%) | $48.08 | $47.51 | 93,436 | $1.46 B |
| 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 |