CTS Corporation Common Stock (CTS)

Historical Prices For CTS Corporation Common Stock (CTS)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	43.76	43.82	42.60	42.61	165,334	42.61
6/27/2025	43.48	43.93	43.15	43.62	699,075	43.62
6/26/2025	43.14	43.60	43.05	43.44	101,504	43.40
6/25/2025	43.19	43.70	42.91	42.95	176,044	42.91
6/24/2025	42.42	43.44	42.23	43.30	221,956	43.26
6/23/2025	41.13	42.23	40.77	42.17	164,780	42.13
6/20/2025	41.67	41.72	41.05	41.21	306,692	41.17
6/18/2025	41.44	42.09	41.36	41.38	82,023	41.34
6/17/2025	41.51	42.19	41.34	41.48	159,014	41.44
6/16/2025	41.63	41.95	41.34	41.85	147,333	41.81
6/13/2025	41.72	42.09	41.06	41.17	116,527	41.13
6/12/2025	42.27	42.64	41.98	42.55	142,792	42.51
6/11/2025	43.40	43.41	42.62	42.68	155,446	42.64
6/10/2025	43.15	43.54	42.90	43.26	117,039	43.22
6/09/2025	42.17	43.13	42.13	42.94	138,331	42.90
6/06/2025	42.37	42.70	41.63	41.86	99,140	41.82
6/05/2025	41.52	41.83	41.16	41.41	104,986	41.37
6/04/2025	41.69	42.23	41.47	41.65	134,018	41.61
6/03/2025	40.54	41.79	40.54	41.70	114,087	41.66
6/02/2025	40.44	40.78	40.16	40.45	114,950	40.41
5/30/2025	40.61	40.93	40.03	40.69	163,670	40.65
5/29/2025	40.59	40.88	40.13	40.80	137,961	40.76
5/28/2025	41.15	41.20	40.25	40.32	109,629	40.28
5/27/2025	40.27	41.18	40.15	41.13	158,335	41.09
5/23/2025	39.31	40.06	39.31	39.67	173,040	39.63
5/22/2025	40.86	41.02	40.45	40.50	197,894	40.46
5/21/2025	41.80	41.99	40.85	41.00	137,028	40.96
5/20/2025	42.50	43.07	41.82	42.17	332,729	42.13
5/19/2025	42.29	42.79	42.29	42.68	99,321	42.64
5/16/2025	42.77	43.28	42.45	43.22	138,115	43.18
5/15/2025	42.77	43.30	42.39	42.74	145,438	42.70
5/14/2025	43.30	43.64	42.83	42.93	147,555	42.89
5/13/2025	42.63	43.53	42.63	43.38	124,322	43.34
5/12/2025	41.79	42.60	41.70	42.41	293,950	42.37
5/09/2025	40.06	40.48	39.87	39.91	166,412	39.87
5/08/2025	39.53	40.51	39.20	40.02	133,440	39.98
5/07/2025	39.22	39.50	38.72	39.19	141,217	39.15
5/06/2025	38.58	39.41	38.12	38.88	150,937	38.84
5/05/2025	39.18	39.62	38.99	39.02	185,159	38.98
5/02/2025	39.17	40.55	39.08	39.81	196,445	39.77
5/01/2025	38.85	39.58	38.27	38.71	270,869	38.67
4/30/2025	38.66	39.09	36.96	38.08	285,392	38.04
4/29/2025	39.39	40.05	39.39	39.89	258,329	39.85
4/28/2025	39.96	40.69	39.45	39.80	133,679	39.76
4/25/2025	39.85	40.15	39.39	40.10	112,589	40.06
4/24/2025	38.84	40.20	38.70	40.18	136,051	40.14
4/23/2025	38.81	40.15	38.74	38.81	195,040	38.77
4/22/2025	37.67	38.23	37.34	38.05	175,335	38.02
4/21/2025	36.96	37.37	36.64	37.35	196,106	37.32
4/17/2025	36.76	37.90	36.65	37.58	200,183	37.55
4/16/2025	36.93	37.21	36.00	36.79	194,947	36.76
4/15/2025	37.14	37.53	36.83	37.34	250,962	37.31
4/14/2025	37.59	37.77	36.48	37.10	266,886	37.07
4/11/2025	37.22	37.64	36.10	37.13	208,286	37.10
4/10/2025	37.28	38.01	36.41	37.15	225,799	37.12
4/09/2025	34.69	38.76	34.69	38.39	453,524	38.35
4/08/2025	36.88	37.13	34.70	34.96	351,043	34.93
4/07/2025	34.79	37.33	34.59	35.90	433,840	35.87
4/04/2025	35.56	36.07	34.02	36.05	218,294	36.02
4/03/2025	39.65	39.93	37.17	37.38	277,796	37.35
4/02/2025	40.54	41.78	40.54	41.78	250,713	41.74
4/01/2025	41.23	41.84	40.86	41.09	196,013	41.05