NYSE:CTS | Historical Stock Price | CTS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.45$5.28$11.36$24.43$52.55$113.041980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.01$47.75119,200——
2019-12-30$29.85$47.4971,400——
2019-12-27$29.56$47.03142,700——
2019-12-26$29.83$47.4647,900——
2019-12-24$29.60$47.0340,500——
2019-12-23$29.38$46.68137,000——
2019-12-20$29.09$46.22558,200——
2019-12-19$28.88$45.8981,300——
2019-12-18$28.71$45.6268,800——
2019-12-17$28.83$45.8186,300——
2019-12-16$28.80$45.76154,100——
2019-12-13$28.64$45.5081,500——
2019-12-12$28.70$45.6099,700——
2019-12-11$28.06$44.5882,600——
2019-12-10$27.79$44.1580,100——
2019-12-09$27.52$43.7389,700——
2019-12-06$27.77$44.12122,500——
2019-12-05$27.17$43.17142,700——
2019-12-04$27.15$43.14123,700——
2019-12-03$26.69$42.41154,700——
2019-12-02$27.18$43.1999,000——
2019-11-29$27.38$43.5057,200——
2019-11-27$27.56$43.7962,800——
2019-11-26$27.34$43.44122,400——
2019-11-25$27.90$44.33134,200——
2019-11-22$26.89$42.72202,000——
2019-11-21$26.50$42.10115,600——
2019-11-20$26.44$42.01143,900——
2019-11-19$26.77$42.5364,500——
2019-11-18$26.61$42.2857,300——
2019-11-15$26.82$42.6188,000——
2019-11-14$26.88$42.7151,600——
2019-11-13$27.06$42.9986,900——
2019-11-12$27.21$43.2359,600——
2019-11-11$27.23$43.2683,400——
2019-11-08$27.45$43.61108,900——
2019-11-07$27.81$44.19190,800——
2019-11-06$26.72$42.45146,100——
2019-11-05$27.49$43.68323,900——
2019-11-04$26.66$42.36216,000——
2019-11-01$26.85$42.66201,400——
2019-10-31$26.68$42.39168,700——
2019-10-30$27.63$43.90121,800——
2019-10-29$27.18$43.19164,500——
2019-10-28$26.97$42.85127,700——
2019-10-25$27.89$44.31354,000——
2019-10-24$27.97$44.44434,600——
2019-10-23$33.77$53.6661,800——
2019-10-22$33.85$53.7866,400——
2019-10-21$33.70$53.5488,100——
2019-10-18$33.60$53.39122,500——
2019-10-17$33.95$53.94175,200——
2019-10-16$33.02$52.46102,600——
2019-10-15$32.35$51.40172,000——
2019-10-14$31.67$50.3232,700——
2019-10-11$31.85$50.6187,100——
2019-10-10$31.34$49.7971,600——
2019-10-09$31.29$49.7254,900——
2019-10-08$31.07$49.3767,500——
2019-10-07$31.59$50.1999,900——
2019-10-04$31.64$50.2798,500——
2019-10-03$31.21$49.59119,900——
2019-10-02$31.50$50.0584,100——
2019-10-01$31.64$50.27104,800——
2019-09-30$32.36$51.42129,200——
2019-09-27$32.69$51.94133,500——
2019-09-26$32.44$51.5479,700——
2019-09-25$32.90$52.2190,800——
2019-09-24$32.26$51.19125,000——
2019-09-23$32.39$51.40114,100——
2019-09-20$32.23$51.15377,000——
2019-09-19$32.39$51.40183,700——
2019-09-18$32.29$51.2471,500——
2019-09-17$32.90$52.2176,000——
2019-09-16$33.13$52.57305,700——
2019-09-13$33.41$53.02169,100——
2019-09-12$33.27$52.80154,900——
2019-09-11$32.77$52.00131,800——
2019-09-10$31.43$49.88134,900——
2019-09-09$30.20$47.93114,700——
2019-09-06$29.01$46.0456,300——
2019-09-05$29.39$46.6461,900——
2019-09-04$28.48$45.2047,100——
2019-09-03$28.12$44.62100,900——
2019-08-30$28.53$45.2754,500——
2019-08-29$28.82$45.7462,200——
2019-08-28$28.20$44.7565,700——
2019-08-27$27.84$44.18110,500——
2019-08-26$28.23$44.8065,800——
2019-08-23$28.17$44.70103,400——
2019-08-22$29.24$46.4064,000——
2019-08-21$29.23$46.3977,000——
2019-08-20$28.68$45.51103,200——
2019-08-19$29.10$46.18116,300——
2019-08-16$28.33$44.96254,800——
2019-08-15$27.68$43.9392,900——
2019-08-14$28.37$45.0279,100——
2019-08-13$29.53$46.86138,700——
2019-08-12$29.03$46.0741,500——
2019-08-09$29.08$46.15110,600——
2019-08-08$29.60$46.9782,500——
2019-08-07$28.95$45.94109,300——
2019-08-06$29.38$46.62144,500——
2019-08-05$29.19$46.32134,800——
2019-08-02$29.66$47.07180,000——
2019-08-01$31.93$50.67247,300——
2019-07-31$31.52$50.02183,800——
2019-07-30$32.55$51.65175,500——
2019-07-29$31.68$50.27255,700——
2019-07-26$32.32$51.29140,000——
2019-07-25$31.59$50.13152,300——
2019-07-24$30.55$48.48144,200——
2019-07-23$28.96$45.96123,300——
2019-07-22$28.77$45.6683,300——
2019-07-19$28.39$45.05144,200——
2019-07-18$28.16$44.6992,500——
2019-07-17$27.77$44.07116,400——
2019-07-16$27.86$44.21122,600——
2019-07-15$28.00$44.43113,000——
2019-07-12$27.60$43.8079,000——
2019-07-11$27.13$43.0575,600——
2019-07-10$27.29$43.31164,400——
2019-07-09$27.28$43.29177,100——
2019-07-08$27.28$43.29191,200——
2019-07-05$27.93$44.3259,300——
2019-07-03$27.97$44.39190,000——
2019-07-02$27.86$44.21102,300——
2019-07-01$28.01$44.45280,200——
2019-06-28$27.58$43.77398,100——
2019-06-27$27.61$43.82154,600——
2019-06-26$27.44$43.55142,800——
2019-06-25$27.46$43.58220,400——
2019-06-24$27.72$43.99119,800——
2019-06-21$28.01$44.45219,100——
2019-06-20$28.35$44.9982,200——
2019-06-19$27.97$44.32104,600——
2019-06-18$27.93$44.2657,400——
2019-06-17$27.45$43.5075,400——
2019-06-14$27.50$43.5886,800——
2019-06-13$28.06$44.4795,000——
2019-06-12$27.69$43.8854,900——
2019-06-11$28.12$44.5683,500——
2019-06-10$28.15$44.61357,100——
2019-06-07$27.56$43.6762,300——
2019-06-06$27.26$43.2087,100——
2019-06-05$27.27$43.2171,300——
2019-06-04$27.70$43.89143,100——
2019-06-03$26.44$41.90112,600——
2019-05-31$26.46$41.93105,500——
2019-05-30$27.20$43.1076,100——
2019-05-29$27.13$42.99135,100——
2019-05-28$27.38$43.39131,100——
2019-05-24$27.42$43.4571,100——
2019-05-23$27.49$43.56165,700——
2019-05-22$28.39$44.99111,600——
2019-05-21$27.92$44.24181,400——
2019-05-20$27.57$43.69122,200——
2019-05-17$27.02$42.82676,100——
2019-05-16$27.46$43.51142,900——
2019-05-15$27.67$43.85156,200——
2019-05-14$27.18$43.07251,400——
2019-05-13$27.24$43.17185,200——
2019-05-10$28.45$45.0898,500——
2019-05-09$28.57$45.27140,600——
2019-05-08$28.61$45.34219,200——
2019-05-07$29.42$46.62149,700——
2019-05-06$30.47$48.28112,100——
2019-05-03$30.29$48.0080,700——
2019-05-02$29.81$47.2488,500——
2019-05-01$29.92$47.41267,000——
2019-04-30$29.95$47.46180,900——
2019-04-29$29.99$47.5299,800——
2019-04-26$30.01$47.56238,400——
2019-04-25$29.88$47.35304,300——
2019-04-24$31.14$49.35181,200——
2019-04-23$31.63$50.12216,000——
2019-04-22$31.00$49.12132,300——
2019-04-18$31.74$50.3092,700——
2019-04-17$31.32$49.63112,500——
2019-04-16$30.68$48.6287,200——
2019-04-15$30.53$48.3845,700——
2019-04-12$30.61$48.5158,800——
2019-04-11$30.53$48.3850,800——
2019-04-10$30.87$48.92119,700——
2019-04-09$30.30$48.02110,600——
2019-04-08$30.73$48.7063,000——
2019-04-05$30.66$48.59108,700——
2019-04-04$30.24$47.92102,000——
2019-04-03$30.29$48.00249,800——
2019-04-02$29.74$47.13176,200——
2019-04-01$29.76$47.16180,200——
2019-03-29$29.37$46.54138,200——
2019-03-28$29.30$46.43168,700——
2019-03-27$29.05$46.03194,500——
2019-03-26$29.59$46.89183,900——
2019-03-25$29.43$46.64195,800——
2019-03-22$29.33$46.48136,300——
2019-03-21$31.19$49.43103,800——
2019-03-20$30.67$48.6093,800——
2019-03-19$30.88$48.9355,400——
2019-03-18$30.96$49.06225,300——
2019-03-15$30.81$48.82299,900——
2019-03-14$30.90$48.9771,800——
2019-03-13$31.03$49.1177,500——
2019-03-12$30.95$48.9881,300——
2019-03-11$30.96$49.0085,500——
2019-03-08$30.21$47.8173,300——
2019-03-07$30.14$47.70111,400——
2019-03-06$30.24$47.86102,700——
2019-03-05$30.93$48.9553,300——
2019-03-04$31.54$49.92214,200——
2019-03-01$32.13$50.85128,100——
2019-02-28$32.12$50.83192,400——
2019-02-27$31.98$50.6197,200——
2019-02-26$32.02$50.68118,900——
2019-02-25$31.93$50.53120,900——
2019-02-22$31.64$50.07128,600——
2019-02-21$30.97$49.0191,100——
2019-02-20$31.00$49.06207,600——
2019-02-19$30.33$48.00189,500——
2019-02-15$31.44$49.76564,100——
2019-02-14$30.77$48.70191,300——
2019-02-13$30.32$47.98172,100——
2019-02-12$30.29$47.94144,500——
2019-02-11$29.59$46.83162,600——
2019-02-08$28.87$45.69143,200——
2019-02-07$28.79$45.56127,300——
2019-02-06$29.13$46.10169,100——
2019-02-05$29.37$46.48260,700——
2019-02-04$28.37$44.90144,100——
2019-02-01$28.00$44.31108,200——
2019-01-31$28.37$44.90222,000——
2019-01-30$27.98$44.28263,400——
2019-01-29$27.50$43.52102,100——
2019-01-28$27.88$44.12114,900——
2019-01-25$28.36$44.8879,400——
2019-01-24$27.94$44.22226,800——
2019-01-23$27.20$43.05152,700——
2019-01-22$27.42$43.40178,700——
2019-01-18$27.82$44.03126,100——
2019-01-17$27.58$43.65181,000——
2019-01-16$27.79$43.9875,600——
2019-01-15$27.56$43.62141,900——
2019-01-14$27.55$43.6090,900——
2019-01-11$27.57$43.63150,000——
2019-01-10$27.52$43.55101,600——
2019-01-09$27.28$43.17106,100——
2019-01-08$26.83$42.46183,100——
2019-01-07$26.06$41.24246,400——
2019-01-04$25.57$40.47195,600——
2019-01-03$25.10$39.72124,900——
2019-01-02$25.84$40.89240,800——