CTS | CTS | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CTS (CTS)

NYSE

$56.67-$1.18 (-2.04%)

Price as of Sep 11, 2026 7:55 PM EDT

$1.6B
Market Cap
39.16%
1-Year Change
Electronic Components
Industry

1 Month
-9.81%

Low Price$56.13

High Price$63.47
3 Months
-14.73%

Low Price$56.13

High Price$68.27
1 Year
+39.16%

Low Price$36.39

High Price$68.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	57.22	58.25	56.06	57.85	+2.75%	164,686
09/10/2026	56.23	56.59	55.04	56.30	+0.29%	165,639
09/09/2026	56.16	57.02	55.81	56.14	-1.04%	159,420
09/08/2026	57.31	57.60	55.95	56.73	-0.79%	142,151
09/04/2026	56.66	57.67	56.51	57.18	+1.13%	120,543
09/03/2026	56.88	57.32	55.59	56.54	-0.82%	204,114
09/02/2026	56.75	58.03	56.39	57.01	+1.37%	222,007
09/01/2026	56.29	56.50	55.26	56.24	-0.41%	189,961
08/31/2026	56.69	56.84	56.06	56.47	-0.18%	111,533
08/28/2026	57.92	57.92	56.41	56.57	-1.91%	115,448
08/27/2026	57.26	57.84	56.53	57.67	+1.14%	159,209
08/26/2026	56.97	57.54	56.52	57.02	+0.58%	146,481
08/25/2026	57.24	57.96	55.99	56.69	+1.00%	99,824
08/24/2026	57.41	57.41	55.92	56.13	-2.79%	99,014
08/21/2026	58.18	58.42	57.11	57.74	-0.07%	249,501
08/20/2026	57.22	58.01	57.12	57.78	-0.40%	165,395
08/19/2026	60.55	60.55	57.92	58.01	-3.27%	188,653
08/18/2026	62.37	62.37	59.91	59.97	-5.37%	139,262
08/17/2026	63.45	63.99	62.90	63.37	-0.16%	106,973
08/14/2026	62.48	64.23	62.40	63.47	+1.44%	164,976
08/13/2026	64.25	64.25	62.12	62.57	-1.65%	139,975
08/12/2026	65.30	65.46	63.27	63.62	-0.81%	173,248
08/11/2026	65.37	66.85	63.83	64.14	-0.73%	132,673
08/10/2026	66.26	66.89	64.51	64.61	-2.45%	142,385
08/07/2026	66.82	67.99	65.64	66.23	-0.05%	139,264
08/06/2026	66.51	67.97	65.93	66.26	-0.78%	184,763
08/05/2026	66.77	67.67	66.55	66.78	-0.71%	262,701
08/04/2026	66.21	67.93	66.15	67.26	+3.11%	227,109
08/03/2026	64.12	65.80	63.72	65.23	+1.73%	175,269
07/31/2026	63.95	64.83	62.01	64.12	+2.26%	222,097
07/30/2026	63.46	64.07	61.56	62.70	+1.90%	324,807
07/29/2026	65.04	65.71	61.20	61.53	-5.08%	500,748
07/28/2026	62.67	66.20	61.87	64.82	+7.30%	503,466
07/28/2026	$0.74 Earnings
07/27/2026	60.30	60.87	58.56	60.41	+0.70%	210,288
07/24/2026	61.39	61.39	59.82	59.99	-1.53%	168,526
07/23/2026	59.16	60.97	58.58	60.92	+1.31%	154,748
07/22/2026	61.36	61.36	60.09	60.13	-1.92%	154,730
07/21/2026	60.13	61.70	60.00	61.31	+3.56%	186,940
07/20/2026	60.00	60.41	58.78	59.20	-0.34%	149,466
07/17/2026	57.74	59.81	57.00	59.40	-0.13%	205,042
07/16/2026	58.60	59.89	58.37	59.48	+0.15%	188,975
07/15/2026	60.61	60.70	58.85	59.39	-1.10%	145,621
07/14/2026	60.01	60.32	58.73	60.05	+1.66%	175,766
07/13/2026	59.48	60.31	58.72	59.07	-1.78%	324,406
07/10/2026	60.30	61.21	59.95	60.14	-1.35%	190,897
07/09/2026	60.05	61.49	60.05	60.96	+3.22%	296,885
07/08/2026	58.49	59.29	58.09	59.06	-0.15%	223,639
07/07/2026	59.96	59.96	56.97	59.15	-1.97%	367,469
07/06/2026	60.72	62.00	60.00	60.34	-0.26%	269,366
07/02/2026	63.19	64.24	59.96	60.50	-5.22%	483,193
07/01/2026	64.47	64.47	61.86	63.83	-2.09%	282,706
06/30/2026	64.93	66.03	64.55	65.19	+0.96%	253,531
06/29/2026	64.99	65.00	62.90	64.57	-0.66%	320,883
06/26/2026	65.55	65.55	61.64	65.00	-2.67%	1,256,773
06/26/2026	$0.04 Dividend
06/25/2026	67.83	69.51	66.66	66.78	-0.28%	335,157
06/24/2026	65.58	67.23	65.46	66.97	+1.76%	451,053
06/23/2026	66.77	67.11	65.55	65.81	-3.60%	514,642
06/22/2026	67.28	68.27	65.68	68.27	+1.96%	551,272
06/18/2026	66.39	67.47	65.96	66.96	+3.52%	620,536
06/17/2026	65.43	66.32	64.23	64.68	-0.12%	375,698
06/16/2026	67.37	68.01	64.69	64.76	-2.75%	311,612
06/15/2026	67.39	67.48	65.81	66.59	+0.76%	333,112
06/12/2026	68.34	68.55	65.98	66.09	-2.58%	441,133
06/11/2026	65.81	67.96	64.75	67.84	+4.74%	403,273
06/10/2026	65.56	67.46	64.68	64.77	-2.20%	330,853
06/09/2026	66.31	67.78	63.74	66.23	+1.63%	356,843
06/08/2026	63.84	65.25	62.96	65.17	+3.75%	208,339
06/05/2026	65.88	65.88	61.98	62.81	-5.18%	241,894
06/04/2026	66.32	66.95	65.22	66.24	-1.13%	149,062
06/03/2026	66.64	67.27	66.05	67.00	+0.48%	240,653
06/02/2026	64.39	66.95	64.03	66.68	+4.43%	314,647
06/01/2026	63.18	64.55	61.71	63.85	-0.50%	302,095
05/29/2026	65.09	65.67	63.41	64.17	-0.90%	271,868
05/28/2026	64.46	65.30	63.46	64.75	-0.51%	423,015
05/27/2026	65.95	65.95	64.36	65.08	-0.20%	261,283
05/26/2026	64.65	65.30	63.46	65.21	+4.70%	336,651
05/22/2026	60.59	62.41	60.46	62.28	+4.02%	258,517
05/21/2026	58.68	59.96	57.98	59.87	+0.84%	175,529
05/20/2026	57.49	59.45	57.35	59.37	+4.10%	177,693
05/19/2026	56.10	57.54	55.54	57.04	+0.23%	291,942
05/18/2026	58.47	59.07	56.22	56.91	-2.37%	286,572
05/15/2026	60.09	61.02	58.28	58.29	-4.85%	270,086
05/14/2026	59.94	61.73	59.70	61.25	+3.04%	307,198
05/13/2026	59.34	59.96	58.44	59.44	+1.40%	233,682
05/12/2026	61.32	61.44	58.06	58.62	-4.60%	360,295
05/11/2026	61.91	61.95	60.60	61.45	-0.42%	367,494
05/08/2026	60.26	61.98	59.96	61.71	+3.17%	362,610
05/07/2026	60.15	60.78	58.96	59.81	-0.25%	479,648
05/06/2026	59.21	60.01	58.11	59.96	+3.32%	400,167
05/05/2026	56.90	58.62	56.87	58.04	+2.72%	266,530
05/04/2026	56.91	57.06	55.57	56.50	-0.82%	197,896
05/01/2026	57.99	58.37	55.10	56.97	-0.18%	264,944
04/30/2026	55.04	57.21	54.55	57.07	+4.91%	410,577
04/29/2026	56.97	57.98	54.08	54.40	+0.29%	503,883
04/29/2026	$0.62 Earnings
04/28/2026	55.89	55.92	54.09	54.24	-3.05%	202,902
04/27/2026	56.98	57.53	55.75	55.95	-1.39%	162,853
04/24/2026	55.82	56.99	55.00	56.74	+2.23%	269,890