CTS | CTS | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

CTS (CTS)

NYSE

$53.45-$2.78 (-4.95%)

Price as of Oct 22, 2026 4:25 PM EDT

$1.6B
Market Cap
37.62%
1-Year Change
Electronic Components
Industry

1 Month
-4.09%

Low Price$54.95

High Price$61.61
3 Months
-8.22%

Low Price$54.95

High Price$67.21
1 Year
+37.62%

Low Price$40.17

High Price$68.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	55.98	56.35	55.60	56.23	+1.64%	160,040
10/20/2026	55.06	56.24	54.69	55.32	-0.22%	105,102
10/19/2026	55.80	56.47	55.28	55.44	+0.89%	153,765
10/16/2026	54.77	55.49	54.46	54.95	-0.61%	182,551
10/15/2026	54.68	55.30	53.69	55.29	0.00%	202,884
10/14/2026	55.53	56.31	54.58	55.29	-1.99%	238,773
10/13/2026	55.85	56.63	55.41	56.41	+0.28%	203,106
10/12/2026	56.94	57.06	55.88	56.25	-1.75%	308,976
10/09/2026	57.64	57.68	56.64	57.25	-0.10%	196,063
10/08/2026	57.75	58.49	57.26	57.31	-1.68%	211,624
10/07/2026	60.28	60.90	57.79	58.29	-4.60%	442,344
10/06/2026	62.19	62.19	60.60	61.10	-0.83%	267,733
10/05/2026	61.24	62.96	61.05	61.61	+0.02%	268,417
10/02/2026	61.00	63.10	60.79	61.60	+2.99%	236,256
10/01/2026	58.74	60.24	58.21	59.81	+1.91%	197,799
09/30/2026	59.40	59.51	58.53	58.69	-0.83%	179,174
09/29/2026	59.51	59.76	58.98	59.18	-0.25%	168,951
09/28/2026	59.80	60.68	58.45	59.33	-0.45%	222,834
09/25/2026	60.03	60.89	59.39	59.60	+0.10%	242,645
09/25/2026	$0.04 Dividend
09/24/2026	58.49	60.05	57.86	59.54	+0.57%	226,034
09/23/2026	58.66	59.32	58.15	59.20	+0.49%	173,435
09/22/2026	59.11	59.96	58.67	58.91	+0.48%	224,852
09/21/2026	59.13	59.13	57.86	58.63	+0.63%	211,668
09/18/2026	57.61	58.40	56.54	58.26	+1.32%	778,752
09/17/2026	58.14	58.14	57.44	57.50	+1.14%	292,119
09/16/2026	57.53	57.94	56.53	56.85	+0.11%	154,960
09/15/2026	57.04	57.36	56.35	56.79	-0.33%	365,408
09/14/2026	56.46	57.33	55.91	56.98	-1.43%	317,759
09/11/2026	57.18	58.21	56.02	57.81	+2.75%	164,686
09/10/2026	56.19	56.55	55.00	56.26	+0.29%	165,639
09/09/2026	56.12	56.98	55.77	56.10	-1.04%	159,420
09/08/2026	57.27	57.56	55.91	56.69	-0.79%	142,151
09/04/2026	56.62	57.63	56.47	57.14	+1.13%	120,543
09/03/2026	56.84	57.28	55.55	56.50	-0.82%	204,114
09/02/2026	56.71	57.99	56.35	56.97	+1.37%	222,007
09/01/2026	56.25	56.46	55.22	56.20	-0.41%	189,961
08/31/2026	56.65	56.80	56.02	56.43	-0.18%	111,533
08/28/2026	57.88	57.88	56.37	56.53	-1.91%	115,448
08/27/2026	57.22	57.80	56.49	57.63	+1.14%	159,209
08/26/2026	56.93	57.50	56.48	56.98	+0.58%	146,481
08/25/2026	57.20	57.92	55.95	56.65	+1.00%	99,824
08/24/2026	57.37	57.37	55.88	56.09	-2.79%	99,014
08/21/2026	58.14	58.38	57.07	57.70	-0.07%	249,501
08/20/2026	57.18	57.97	57.08	57.74	-0.40%	165,395
08/19/2026	60.51	60.51	57.88	57.97	-3.27%	188,653
08/18/2026	62.33	62.33	59.87	59.93	-5.37%	139,262
08/17/2026	63.41	63.95	62.86	63.33	-0.16%	106,973
08/14/2026	62.44	64.19	62.36	63.43	+1.44%	164,976
08/13/2026	64.21	64.21	62.08	62.53	-1.65%	139,975
08/12/2026	65.26	65.41	63.23	63.58	-0.81%	173,248
08/11/2026	65.33	66.81	63.79	64.10	-0.73%	132,673
08/10/2026	66.22	66.85	64.47	64.57	-2.45%	142,385
08/07/2026	66.78	67.94	65.60	66.19	-0.05%	139,264
08/06/2026	66.47	67.92	65.89	66.22	-0.78%	184,763
08/05/2026	66.73	67.62	66.51	66.74	-0.71%	262,701
08/04/2026	66.17	67.88	66.11	67.21	+3.11%	227,109
08/03/2026	64.08	65.76	63.68	65.19	+1.73%	175,269
07/31/2026	63.91	64.79	61.97	64.08	+2.26%	222,097
07/30/2026	63.42	64.03	61.52	62.66	+1.90%	324,807
07/29/2026	65.00	65.67	61.16	61.49	-5.08%	500,748
07/28/2026	62.63	66.16	61.83	64.78	+7.30%	503,466
07/28/2026	$0.74 Earnings
07/27/2026	60.26	60.83	58.52	60.37	+0.70%	210,288
07/24/2026	61.35	61.35	59.78	59.95	-1.53%	168,526
07/23/2026	59.12	60.93	58.54	60.88	+1.31%	154,748
07/22/2026	61.32	61.32	60.05	60.09	-1.92%	154,730
07/21/2026	60.09	61.66	59.96	61.27	+3.56%	186,940
07/20/2026	59.96	60.36	58.74	59.16	-0.34%	149,466
07/17/2026	57.70	59.77	56.96	59.36	-0.13%	205,042
07/16/2026	58.56	59.85	58.33	59.44	+0.15%	188,975
07/15/2026	60.57	60.66	58.81	59.35	-1.10%	145,621
07/14/2026	59.97	60.28	58.69	60.01	+1.66%	175,766
07/13/2026	59.44	60.27	58.68	59.03	-1.78%	324,406
07/10/2026	60.26	61.17	59.90	60.10	-1.35%	190,897
07/09/2026	60.01	61.45	60.01	60.92	+3.22%	296,885
07/08/2026	58.45	59.25	58.05	59.02	-0.15%	223,639
07/07/2026	59.91	59.91	56.93	59.11	-1.97%	367,469
07/06/2026	60.68	61.96	59.95	60.30	-0.26%	269,366
07/02/2026	63.15	64.20	59.92	60.46	-5.22%	483,193
07/01/2026	64.43	64.43	61.82	63.79	-2.09%	282,706
06/30/2026	64.89	65.99	64.51	65.15	+0.96%	253,531
06/29/2026	64.95	64.96	62.86	64.53	-0.66%	320,883
06/26/2026	65.51	65.51	61.60	64.96	-2.67%	1,256,773
06/26/2026	$0.04 Dividend
06/25/2026	67.78	69.46	66.62	66.74	-0.28%	335,157
06/24/2026	65.54	67.18	65.42	66.92	+1.76%	451,053
06/23/2026	66.73	67.06	65.51	65.77	-3.60%	514,642
06/22/2026	67.23	68.22	65.64	68.22	+1.96%	551,272
06/18/2026	66.35	67.42	65.92	66.91	+3.52%	620,536
06/17/2026	65.39	66.28	64.19	64.64	-0.12%	375,698
06/16/2026	67.32	67.96	64.65	64.72	-2.75%	311,612
06/15/2026	67.34	67.43	65.77	66.55	+0.76%	333,112
06/12/2026	68.29	68.50	65.93	66.05	-2.58%	441,133
06/11/2026	65.77	67.91	64.71	67.79	+4.74%	403,273
06/10/2026	65.52	67.41	64.64	64.73	-2.20%	330,853
06/09/2026	66.27	67.73	63.70	66.19	+1.63%	356,843
06/08/2026	63.80	65.20	62.92	65.13	+3.75%	208,339
06/05/2026	65.84	65.84	61.94	62.77	-5.18%	241,894
06/04/2026	66.28	66.90	65.17	66.20	-1.13%	149,062