NYSE - Delayed Quote USD

CTS Corporation (CTS)

Time to buy CTS?

39.91

-0.11

(-0.27%)

At close: May 9 at 4:00:02 PM EDT

39.91

+0.03

+(0.08%)

After hours: May 9 at 4:05:11 PM EDT

Time to buy CTS?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	40.06	40.48	39.87	39.91	39.91	166,400
May 8, 2025	39.53	40.51	39.20	40.02	40.02	133,400
May 7, 2025	39.22	39.50	38.72	39.19	39.19	141,200
May 6, 2025	38.58	39.42	38.12	38.88	38.88	150,900
May 5, 2025	39.18	39.62	38.99	39.02	39.02	185,200
May 2, 2025	39.17	40.55	39.08	39.81	39.81	196,400
May 1, 2025	38.85	39.58	38.28	38.71	38.71	270,900
Apr 30, 2025	38.66	39.09	36.96	38.08	38.08	285,400
Apr 29, 2025	39.39	40.05	39.39	39.89	39.89	258,300
Apr 28, 2025	39.96	40.69	39.45	39.80	39.80	133,700
Apr 25, 2025	39.85	40.15	39.39	40.10	40.10	112,600
Apr 24, 2025	38.84	40.20	38.70	40.18	40.18	136,100
Apr 23, 2025	38.81	40.15	38.74	38.81	38.81	195,000
Apr 22, 2025	37.67	38.24	37.34	38.05	38.05	175,300
Apr 21, 2025	36.96	37.37	36.64	37.35	37.35	196,100
Apr 17, 2025	36.76	37.90	36.65	37.58	37.58	200,200
Apr 16, 2025	36.93	37.21	36.00	36.79	36.79	194,900
Apr 15, 2025	37.14	37.53	36.83	37.34	37.34	251,000
Apr 14, 2025	37.59	37.77	36.48	37.10	37.10	266,900
Apr 11, 2025	37.22	37.64	36.10	37.13	37.13	208,300
Apr 10, 2025	37.28	38.01	36.42	37.15	37.15	225,700
Apr 9, 2025	34.69	38.76	34.69	38.39	38.39	453,500
Apr 8, 2025	36.88	37.13	34.70	34.96	34.96	351,000
Apr 7, 2025	34.79	37.65	34.59	35.90	35.90	433,800
Apr 4, 2025	35.56	36.16	34.02	36.05	36.05	356,300
Apr 3, 2025	39.65	39.93	37.17	37.38	37.38	277,800
Apr 2, 2025	40.54	41.78	40.54	41.78	41.78	250,700
Apr 1, 2025	41.23	41.84	40.86	41.09	41.09	196,000
Mar 31, 2025	41.39	42.01	41.24	41.55	41.55	263,600
Mar 28, 2025	0.04 Dividend
Mar 28, 2025	42.80	43.06	41.56	42.16	42.16	112,800
Mar 27, 2025	43.36	43.54	42.59	43.04	43.00	106,700
Mar 26, 2025	43.98	43.98	42.98	43.36	43.32	102,700
Mar 25, 2025	43.61	44.08	43.32	43.67	43.63	134,600
Mar 24, 2025	43.30	43.88	43.15	43.82	43.78	157,100
Mar 21, 2025	42.36	42.70	41.80	42.37	42.33	319,900
Mar 20, 2025	42.73	43.54	42.71	42.95	42.91	134,600
Mar 19, 2025	42.73	43.62	42.72	43.35	43.31	103,300
Mar 18, 2025	42.61	42.84	42.15	42.60	42.56	122,000
Mar 17, 2025	42.11	43.10	42.11	42.92	42.88	106,200
Mar 14, 2025	41.87	42.50	41.51	42.45	42.41	126,800
Mar 13, 2025	42.27	42.62	41.23	41.45	41.41	150,000
Mar 12, 2025	42.96	43.07	42.37	42.49	42.45	124,700
Mar 11, 2025	43.08	43.36	42.38	42.68	42.64	185,400
Mar 10, 2025	43.42	43.52	42.57	43.02	42.98	200,100
Mar 7, 2025	43.07	44.25	43.07	43.88	43.84	207,700
Mar 6, 2025	42.80	43.54	42.76	43.26	43.22	180,800
Mar 5, 2025	42.67	43.40	42.29	43.37	43.33	138,700
Mar 4, 2025	42.45	42.93	41.90	42.37	42.33	145,400
Mar 3, 2025	44.76	45.11	42.48	42.83	42.79	148,700
Feb 28, 2025	44.06	44.67	43.93	44.66	44.62	177,800
Feb 27, 2025	45.05	45.11	44.13	44.31	44.27	105,900
Feb 26, 2025	45.30	45.71	44.88	45.24	45.20	119,200
Feb 25, 2025	44.94	45.32	44.76	45.21	45.17	161,100
Feb 24, 2025	46.00	46.00	45.00	45.07	45.03	154,600
Feb 21, 2025	47.00	47.05	45.28	45.80	45.76	142,800
Feb 20, 2025	46.06	46.45	45.69	46.41	46.37	108,100
Feb 19, 2025	46.29	46.77	46.05	46.17	46.13	133,000
Feb 18, 2025	46.18	46.80	45.90	46.69	46.65	117,000
Feb 14, 2025	46.40	46.67	45.92	46.23	46.19	110,500
Feb 13, 2025	46.01	46.52	45.62	46.50	46.46	99,800
Feb 12, 2025	45.60	46.10	45.20	45.71	45.67	119,800
Feb 11, 2025	46.28	47.22	46.16	46.41	46.37	118,600
Feb 10, 2025	46.62	47.29	46.02	46.55	46.51	224,900
Feb 7, 2025	47.53	47.53	46.01	46.47	46.43	163,500
Feb 6, 2025	48.05	48.18	46.60	47.58	47.54	283,700
Feb 5, 2025	47.07	48.60	46.99	47.96	47.92	195,400
Feb 4, 2025	45.84	48.24	44.00	47.07	47.03	221,900
Feb 3, 2025	49.88	50.37	49.09	49.27	49.22	186,000
Jan 31, 2025	51.23	52.07	50.57	51.09	51.04	130,400
Jan 30, 2025	51.83	52.39	50.82	51.23	51.18	98,300
Jan 29, 2025	51.36	51.75	50.65	51.08	51.03	100,500
Jan 28, 2025	51.37	52.13	50.93	51.32	51.27	178,600
Jan 27, 2025	51.36	51.54	49.68	51.06	51.01	282,000
Jan 24, 2025	51.28	52.26	51.05	52.25	52.20	184,700
Jan 23, 2025	52.33	52.64	51.31	51.54	51.49	118,100
Jan 22, 2025	52.67	53.28	52.64	52.95	52.90	103,800
Jan 21, 2025	52.16	53.01	52.03	52.84	52.79	83,600
Jan 17, 2025	52.17	52.17	51.24	51.64	51.59	77,400
Jan 16, 2025	51.63	52.08	51.38	51.39	51.34	80,400
Jan 15, 2025	51.94	52.19	51.14	51.61	51.56	99,500
Jan 14, 2025	50.40	51.15	50.07	50.73	50.68	123,200
Jan 13, 2025	49.15	50.01	49.15	49.71	49.66	128,900
Jan 10, 2025	50.46	50.92	49.78	49.90	49.85	163,800
Jan 8, 2025	51.46	51.78	50.90	51.51	51.46	125,500
Jan 7, 2025	52.47	53.15	51.62	51.92	51.87	105,400
Jan 6, 2025	52.52	53.48	52.09	52.26	52.21	125,600
Jan 3, 2025	52.41	52.60	51.97	52.48	52.43	171,300
Jan 2, 2025	52.97	53.37	51.66	51.89	51.84	91,400
Dec 31, 2024	52.88	53.63	52.56	52.73	52.68	108,700
Dec 30, 2024	52.88	53.14	52.00	52.72	52.67	69,500
Dec 27, 2024	0.04 Dividend
Dec 27, 2024	53.56	54.12	52.64	53.12	53.07	66,100
Dec 26, 2024	53.20	54.11	53.20	53.98	53.89	59,600
Dec 24, 2024	52.90	53.50	52.85	53.42	53.33	42,300
Dec 23, 2024	52.20	53.14	52.20	52.90	52.81	127,200
Dec 20, 2024	51.81	53.63	51.81	52.20	52.11	619,600
Dec 19, 2024	53.63	53.84	52.53	52.83	52.74	181,400
Dec 18, 2024	56.27	56.32	52.54	52.94	52.85	237,500
Dec 17, 2024	56.71	57.48	55.54	55.67	55.58	197,300
Dec 16, 2024	56.76	57.49	56.69	56.95	56.85	170,200
Dec 13, 2024	56.22	56.61	55.64	56.46	56.37	198,300
Dec 12, 2024	56.30	57.24	55.97	56.31	56.22	116,900
Dec 11, 2024	56.68	57.09	55.62	56.67	56.58	116,400
Dec 10, 2024	55.95	56.79	55.00	56.23	56.14	154,700
Dec 9, 2024	54.96	56.50	54.39	55.63	55.54	151,300
Dec 6, 2024	54.47	54.85	54.17	54.81	54.72	89,000
Dec 5, 2024	55.43	55.73	54.17	54.32	54.23	100,400
Dec 4, 2024	55.81	56.01	55.11	55.50	55.41	117,100
Dec 3, 2024	56.13	56.60	55.25	55.29	55.20	117,800
Dec 2, 2024	55.15	56.42	54.34	56.39	56.30	201,100
Nov 29, 2024	54.73	55.19	54.69	54.91	54.82	80,900
Nov 27, 2024	54.64	55.07	53.87	54.33	54.24	95,000
Nov 26, 2024	55.34	55.34	54.25	54.46	54.37	186,200
Nov 25, 2024	54.80	56.76	54.80	55.47	55.38	185,300
Nov 22, 2024	53.32	54.56	53.02	54.29	54.20	175,400
Nov 21, 2024	53.17	53.94	52.56	53.18	53.09	143,800
Nov 20, 2024	52.57	52.77	51.36	52.75	52.66	118,400
Nov 19, 2024	53.23	53.35	52.02	52.37	52.28	155,700
Nov 18, 2024	53.48	53.93	53.24	53.67	53.58	119,100
Nov 15, 2024	54.43	54.53	53.05	53.16	53.07	146,100
Nov 14, 2024	55.31	55.85	53.08	54.06	53.97	189,600
Nov 13, 2024	57.61	57.61	55.59	55.61	55.52	146,000
Nov 12, 2024	57.50	58.27	56.77	57.29	57.19	151,100
Nov 11, 2024	58.41	58.41	57.37	57.87	57.77	142,800
Nov 8, 2024	58.00	59.68	57.88	57.97	57.87	218,900
Nov 7, 2024	58.89	59.01	57.64	58.73	58.63	229,100
Nov 6, 2024	55.65	59.49	55.65	58.97	58.87	227,500
Nov 5, 2024	51.40	52.64	51.25	52.58	52.49	89,500
Nov 4, 2024	51.08	51.68	50.86	51.52	51.43	139,400
Nov 1, 2024	49.54	51.21	49.54	51.17	51.08	155,700
Oct 31, 2024	50.71	50.71	49.44	49.49	49.41	199,800
Oct 30, 2024	49.34	51.00	49.34	50.78	50.70	213,600
Oct 29, 2024	48.23	50.18	48.17	49.73	49.65	222,600
Oct 28, 2024	48.11	48.85	47.85	48.54	48.46	158,500
Oct 25, 2024	47.62	48.20	47.61	47.75	47.67	99,700
Oct 24, 2024	47.59	47.61	46.94	47.42	47.34	112,300
Oct 23, 2024	47.04	47.20	46.49	47.01	46.93	119,200
Oct 22, 2024	47.00	47.43	46.65	47.17	47.09	57,900
Oct 21, 2024	48.30	48.34	47.08	47.21	47.13	131,600
Oct 18, 2024	49.62	49.62	48.36	48.39	48.31	81,800
Oct 17, 2024	49.43	49.55	49.13	49.35	49.27	115,100
Oct 16, 2024	48.94	49.37	48.63	49.18	49.10	155,100
Oct 15, 2024	48.50	49.23	48.40	48.42	48.34	144,500
Oct 14, 2024	48.16	48.81	48.16	48.49	48.41	93,600
Oct 11, 2024	47.71	48.65	47.66	48.25	48.17	158,100
Oct 10, 2024	48.30	48.30	47.44	47.47	47.39	120,200
Oct 9, 2024	48.12	49.20	47.98	48.86	48.78	85,500
Oct 8, 2024	47.93	48.26	47.76	48.03	47.95	83,700
Oct 7, 2024	47.65	48.08	47.51	47.78	47.70	93,400
Oct 4, 2024	48.19	48.19	47.59	48.10	48.02	99,000
Oct 3, 2024	47.71	48.00	47.22	47.37	47.29	84,500
Oct 2, 2024	47.54	48.39	47.43	48.16	48.08	69,600
Oct 1, 2024	48.47	48.47	47.06	47.58	47.50	114,400
Sep 30, 2024	48.21	48.61	47.96	48.38	48.30	97,900
Sep 27, 2024	0.04 Dividend
Sep 27, 2024	48.74	49.20	48.15	48.38	48.30	97,200
Sep 26, 2024	48.11	48.60	47.73	48.27	48.15	94,600
Sep 25, 2024	47.72	48.04	46.97	47.22	47.10	85,300
Sep 24, 2024	47.90	48.34	47.45	48.05	47.93	63,600
Sep 23, 2024	48.18	48.38	47.48	47.50	47.38	101,000
Sep 20, 2024	48.16	48.44	47.35	47.99	47.87	723,900
Sep 19, 2024	48.66	48.66	47.48	48.57	48.45	132,400
Sep 18, 2024	46.97	48.21	46.49	47.03	46.91	113,500
Sep 17, 2024	47.23	47.74	46.69	46.83	46.71	110,000
Sep 16, 2024	46.90	47.04	45.91	46.52	46.40	149,200
Sep 13, 2024	46.39	47.27	46.29	47.03	46.91	97,200
Sep 12, 2024	46.29	46.29	45.37	45.76	45.65	83,700
Sep 11, 2024	44.56	46.08	43.85	45.83	45.72	269,700
Sep 10, 2024	45.07	45.36	44.42	44.95	44.84	138,800
Sep 9, 2024	45.11	45.47	44.64	44.89	44.78	153,700
Sep 6, 2024	45.94	46.03	45.16	45.28	45.17	79,100
Sep 5, 2024	46.44	46.86	46.05	46.19	46.07	99,800
Sep 4, 2024	46.96	47.62	46.51	46.58	46.46	114,800
Sep 3, 2024	48.54	48.75	46.71	46.92	46.80	151,900
Aug 30, 2024	49.05	49.33	48.60	49.25	49.13	295,400
Aug 29, 2024	48.72	49.45	48.32	48.96	48.84	112,800
Aug 28, 2024	48.76	49.25	48.15	48.21	48.09	115,500
Aug 27, 2024	49.44	49.44	48.72	48.98	48.86	113,800
Aug 26, 2024	50.00	50.23	49.44	49.54	49.42	90,500
Aug 23, 2024	48.34	50.00	48.17	49.66	49.54	111,700
Aug 22, 2024	48.62	48.88	47.65	47.81	47.69	97,800
Aug 21, 2024	48.12	48.51	47.78	48.47	48.35	83,400
Aug 20, 2024	47.99	48.09	47.32	47.57	47.45	81,700
Aug 19, 2024	47.58	48.23	47.45	48.20	48.08	105,800
Aug 16, 2024	47.22	47.87	47.06	47.52	47.40	108,200
Aug 15, 2024	46.92	47.75	46.81	47.23	47.11	74,100
Aug 14, 2024	46.63	46.63	45.35	45.73	45.62	70,700
Aug 13, 2024	45.74	46.35	45.24	46.26	46.14	101,000
Aug 12, 2024	45.83	45.87	44.63	45.07	44.96	78,200
Aug 9, 2024	45.74	45.74	44.90	45.54	45.43	101,800
Aug 8, 2024	45.19	45.74	44.79	45.72	45.61	137,900
Aug 7, 2024	45.97	46.22	44.33	44.69	44.58	168,600
Aug 6, 2024	44.68	45.60	44.24	45.25	45.14	218,800
Aug 5, 2024	43.88	44.74	43.11	44.74	44.63	191,100
Aug 2, 2024	46.67	47.06	45.26	46.03	45.92	247,200
Aug 1, 2024	48.86	48.95	47.61	48.42	48.30	415,600
Jul 31, 2024	48.24	50.40	47.63	48.88	48.76	355,100
Jul 30, 2024	48.52	49.99	47.10	47.89	47.77	260,000
Jul 29, 2024	52.55	52.55	51.30	51.70	51.57	223,500
Jul 26, 2024	52.80	53.01	51.71	52.29	52.16	304,900
Jul 25, 2024	52.75	53.10	51.84	51.92	51.79	202,700
Jul 24, 2024	53.45	54.67	52.32	52.54	52.41	209,500
Jul 23, 2024	53.88	54.89	53.45	53.73	53.60	166,300
Jul 22, 2024	53.09	54.24	52.26	54.18	54.04	112,500
Jul 19, 2024	53.52	53.52	52.18	52.60	52.47	144,600
Jul 18, 2024	53.49	54.07	52.73	53.40	53.27	121,700
Jul 17, 2024	54.27	55.47	53.55	53.66	53.53	134,500
Jul 16, 2024	53.35	55.16	52.80	54.94	54.80	202,900
Jul 15, 2024	52.47	53.43	50.99	52.72	52.59	189,100
Jul 12, 2024	52.56	53.18	51.79	51.80	51.67	191,100
Jul 11, 2024	51.15	52.06	50.70	51.90	51.77	162,400
Jul 10, 2024	49.10	49.85	48.73	49.65	49.53	107,600
Jul 9, 2024	49.50	49.50	48.58	48.63	48.51	88,000
Jul 8, 2024	49.77	50.36	49.37	49.50	49.38	87,500
Jul 5, 2024	49.56	49.76	49.26	49.31	49.19	86,500
Jul 3, 2024	49.65	50.01	49.05	49.87	49.75	53,900
Jul 2, 2024	49.14	49.56	49.14	49.29	49.17	70,400
Jul 1, 2024	50.70	51.01	48.99	49.05	48.93	100,800
Jun 28, 2024	0.04 Dividend
Jun 28, 2024	50.89	51.22	49.96	50.63	50.50	440,300
Jun 27, 2024	50.44	50.64	50.02	50.34	50.17	93,600
Jun 26, 2024	50.33	51.00	50.15	50.17	50.00	172,200
Jun 25, 2024	50.51	51.04	50.05	50.67	50.50	106,900
Jun 24, 2024	50.86	51.25	50.56	50.72	50.55	142,000
Jun 21, 2024	50.84	51.14	50.30	50.79	50.62	562,800
Jun 20, 2024	50.90	51.55	50.40	50.98	50.81	130,400
Jun 18, 2024	50.89	51.36	50.62	50.96	50.79	111,000
Jun 17, 2024	50.11	51.00	49.83	50.87	50.70	116,200
Jun 14, 2024	50.91	51.20	50.03	50.43	50.26	121,700
Jun 13, 2024	51.97	51.97	51.22	51.66	51.49	137,700
Jun 12, 2024	52.90	53.51	52.05	52.24	52.07	173,300
Jun 11, 2024	51.89	51.89	51.19	51.60	51.43	119,000
Jun 10, 2024	52.08	52.10	51.41	52.09	51.92	124,900
Jun 7, 2024	52.58	53.17	52.33	52.64	52.47	106,100
Jun 6, 2024	54.35	54.35	52.54	52.82	52.65	136,800
Jun 5, 2024	53.05	54.73	53.02	54.72	54.54	127,100
Jun 4, 2024	53.56	53.94	52.97	52.99	52.82	139,500
Jun 3, 2024	53.48	53.77	52.80	53.67	53.49	178,800
May 31, 2024	53.57	54.07	52.70	52.95	52.78	166,200
May 30, 2024	53.07	53.77	52.73	53.47	53.29	76,200
May 29, 2024	52.76	53.63	52.67	52.70	52.53	121,700
May 28, 2024	53.17	54.37	52.96	53.62	53.44	182,400
May 24, 2024	52.39	53.00	52.33	52.86	52.69	101,400
May 23, 2024	53.35	53.46	51.78	52.30	52.13	132,400
May 22, 2024	54.13	54.33	52.91	53.16	52.99	177,600
May 21, 2024	53.50	54.24	53.15	54.13	53.95	142,700
May 20, 2024	52.50	53.86	52.43	53.65	53.47	280,400
May 17, 2024	51.90	52.58	51.83	52.55	52.38	175,600
May 16, 2024	51.90	51.90	51.34	51.78	51.61	90,100
May 15, 2024	51.51	52.35	51.22	51.99	51.82	110,700
May 14, 2024	52.28	52.28	51.05	51.10	50.93	89,400
May 13, 2024	51.93	51.93	50.93	51.40	51.23	90,400
May 10, 2024	51.63	51.87	51.13	51.59	51.42	116,500

KN Knowles Corporation

16.44

+0.43%

PLXS Plexus Corp.

126.09

-0.36%

BHE Benchmark Electronics, Inc.

34.99

+0.52%

MEI Methode Electronics, Inc.

7.10

+0.42%

RELL Richardson Electronics, Ltd.

8.89

+0.79%

LYTS LSI Industries Inc.

15.92

-1.06%

BELFB Bel Fuse Inc.

72.70

-1.49%

DAKT Daktronics, Inc.

14.02

+0.50%

LFUS Littelfuse, Inc.

197.57

+0.39%

BELFA Bel Fuse Inc.

64.81

-0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CTS Corporation (CTS)

Related Tickers