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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.33$54.9958,800——
2020-12-30$33.97$54.4264,600——
2020-12-29$33.61$53.8479,500——
2020-12-28$34.82$55.78129,900——
2020-12-24$33.70$53.9939,000——
2020-12-23$34.04$54.5374,000——
2020-12-22$33.69$53.9774,200——
2020-12-21$33.46$53.6080,200——
2020-12-18$34.73$55.64401,000——
2020-12-17$33.57$53.78107,900——
2020-12-16$33.18$53.1598,300——
2020-12-15$33.62$53.86162,300——
2020-12-14$32.59$52.21135,400——
2020-12-11$32.95$52.78143,400——
2020-12-10$32.46$52.0072,500——
2020-12-09$32.61$52.18120,400——
2020-12-08$32.42$51.87117,000——
2020-12-07$32.19$51.5071,800——
2020-12-04$32.31$51.7068,100——
2020-12-03$31.07$49.7157,500——
2020-12-02$31.05$49.6883,500——
2020-12-01$31.17$49.8794,300——
2020-11-30$30.46$48.74242,900——
2020-11-27$31.30$50.0849,000——
2020-11-25$31.67$50.67107,000——
2020-11-24$32.17$51.47310,200——
2020-11-23$31.17$49.87144,200——
2020-11-20$30.74$49.18605,300——
2020-11-19$30.95$49.52177,400——
2020-11-18$31.05$49.68152,400——
2020-11-17$32.03$51.25239,600——
2020-11-16$31.74$50.78221,700——
2020-11-13$31.28$50.05140,200——
2020-11-12$30.10$48.16222,800——
2020-11-11$31.57$50.51160,200——
2020-11-10$31.60$50.56233,200——
2020-11-09$29.54$47.26165,500——
2020-11-06$29.34$46.94170,200——
2020-11-05$29.23$46.77195,200——
2020-11-04$27.29$43.66129,600——
2020-11-03$28.60$45.76153,100——
2020-11-02$28.15$45.04209,400——
2020-10-30$27.64$44.22179,100——
2020-10-29$26.46$42.34185,500——
2020-10-28$25.53$40.85290,300——
2020-10-27$26.55$42.48212,900——
2020-10-26$26.51$42.42119,500——
2020-10-23$27.14$43.4278,800——
2020-10-22$27.12$43.39192,100——
2020-10-21$26.25$42.00138,700——
2020-10-20$25.86$41.38180,300——
2020-10-19$25.71$41.14118,100——
2020-10-16$25.75$41.20117,300——
2020-10-15$25.34$40.5484,300——
2020-10-14$24.77$39.6399,000——
2020-10-13$24.77$39.63170,300——
2020-10-12$25.07$40.1177,400——
2020-10-09$24.86$39.7881,900——
2020-10-08$24.88$39.81134,800——
2020-10-07$24.47$39.15240,500——
2020-10-06$23.59$37.74140,600——
2020-10-05$23.12$36.9995,900——
2020-10-02$22.38$35.81108,200——
2020-10-01$22.50$36.0096,200——
2020-09-30$22.03$35.25288,000——
2020-09-29$21.95$35.12403,300——
2020-09-28$22.11$35.38123,400——
2020-09-25$21.60$34.56108,300——
2020-09-24$21.31$34.10202,100——
2020-09-23$21.25$33.94199,200——
2020-09-22$21.30$34.02216,500——
2020-09-21$21.72$34.69307,500——
2020-09-18$22.94$36.63629,700——
2020-09-17$22.22$35.48157,900——
2020-09-16$21.94$35.04277,700——
2020-09-15$21.45$34.26104,000——
2020-09-14$21.07$33.65406,000——
2020-09-11$20.65$32.98136,700——
2020-09-10$20.27$32.37113,600——
2020-09-09$20.37$32.53113,500——
2020-09-08$20.59$32.8881,600——
2020-09-04$21.03$33.58107,100——
2020-09-03$20.78$33.19119,800——
2020-09-02$21.81$34.8397,700——
2020-09-01$21.26$33.95109,300——
2020-08-31$20.90$33.38214,600——
2020-08-28$21.37$34.13129,800——
2020-08-27$21.28$33.9888,600——
2020-08-26$21.67$34.6181,400——
2020-08-25$21.85$34.8952,800——
2020-08-24$21.51$34.35105,900——
2020-08-21$21.11$33.71110,800——
2020-08-20$21.45$34.2697,200——
2020-08-19$21.77$34.77110,800——
2020-08-18$21.64$34.56143,600——
2020-08-17$22.09$35.2881,500——
2020-08-14$21.98$35.10105,600——
2020-08-13$22.02$35.17119,000——
2020-08-12$22.42$35.8093,800——
2020-08-11$22.21$35.47125,500——
2020-08-10$21.70$34.6596,000——
2020-08-07$21.74$34.7279,200——
2020-08-06$21.26$33.9599,500——
2020-08-05$20.86$33.31157,800——
2020-08-04$20.91$33.39149,100——
2020-08-03$20.63$32.95198,000——
2020-07-31$19.86$31.72175,200——
2020-07-30$20.67$33.01155,700——
2020-07-29$20.70$33.06198,700——
2020-07-28$20.08$32.07153,100——
2020-07-27$20.47$32.69112,700——
2020-07-24$19.77$31.57127,000——
2020-07-23$20.87$33.33222,500——
2020-07-22$19.76$31.5678,400——
2020-07-21$19.84$31.6897,300——
2020-07-20$19.60$31.3066,400——
2020-07-17$19.88$31.7582,500——
2020-07-16$20.08$32.0780,900——
2020-07-15$20.15$32.18152,900——
2020-07-14$19.34$30.89129,100——
2020-07-13$19.02$30.37126,300——
2020-07-10$18.93$30.2397,700——
2020-07-09$18.45$29.46213,000——
2020-07-08$18.89$30.17154,200——
2020-07-07$19.11$30.52381,600——
2020-07-06$19.77$31.57123,900——
2020-07-02$19.67$31.4195,200——
2020-07-01$19.41$31.00134,800——
2020-06-30$20.04$32.00105,000——
2020-06-29$19.90$31.78152,100——
2020-06-26$19.61$31.32293,600——
2020-06-25$19.66$31.40166,900——
2020-06-24$19.64$31.36210,200——
2020-06-23$20.25$32.34341,300——
2020-06-22$20.46$32.67166,500——
2020-06-19$20.11$32.12329,500——
2020-06-18$20.08$32.07388,900——
2020-06-17$19.87$31.6797,700——
2020-06-16$20.70$32.99128,800——
2020-06-15$20.61$32.85214,000——
2020-06-12$20.18$32.16146,100——
2020-06-11$20.40$32.51224,300——
2020-06-10$21.35$34.03121,700——
2020-06-09$22.68$36.15125,800——
2020-06-08$23.04$36.72504,300——
2020-06-05$23.21$36.99171,000——
2020-06-04$22.34$35.60251,100——
2020-06-03$22.08$35.19119,600——
2020-06-02$21.19$33.77198,100——
2020-06-01$20.91$33.33161,500——
2020-05-29$21.34$34.01181,200——
2020-05-28$21.74$34.65117,700——
2020-05-27$23.22$37.01245,300——
2020-05-26$22.42$35.73386,000——
2020-05-22$20.87$33.26128,200——
2020-05-21$20.64$32.90256,400——
2020-05-20$21.22$33.82230,100——
2020-05-19$19.74$31.46262,800——
2020-05-18$20.62$32.86420,800——
2020-05-15$18.84$30.03240,100——
2020-05-14$19.03$30.33163,200——
2020-05-13$19.47$31.0391,200——
2020-05-12$20.45$32.59202,500——
2020-05-11$21.66$34.52213,100——
2020-05-08$22.20$35.38285,300——
2020-05-07$21.29$33.93122,400——
2020-05-06$21.11$33.6476,500——
2020-05-05$21.64$34.49140,900——
2020-05-04$21.79$34.73134,400——
2020-05-01$22.39$35.68108,200——
2020-04-30$23.16$36.91141,800——
2020-04-29$24.57$39.16278,800——
2020-04-28$23.71$37.79113,400——
2020-04-27$22.89$36.48105,700——
2020-04-24$22.02$35.0998,800——
2020-04-23$22.74$36.24159,900——
2020-04-22$21.78$34.71142,200——
2020-04-21$21.40$34.11106,300——
2020-04-20$21.89$34.8992,900——
2020-04-17$22.62$36.05137,000——
2020-04-16$21.32$33.98248,400——
2020-04-15$20.22$32.23167,700——
2020-04-14$21.53$34.31299,900——
2020-04-13$21.98$35.03186,400——
2020-04-09$22.19$35.37408,200——
2020-04-08$22.44$35.76254,500——
2020-04-07$23.72$37.80161,600——
2020-04-06$23.58$37.58158,900——
2020-04-03$21.63$34.47144,000——
2020-04-02$22.52$35.89110,000——
2020-04-01$21.69$34.57150,200——
2020-03-31$24.89$39.67269,400——
2020-03-30$24.81$39.54156,800——
2020-03-27$23.58$37.58182,100——
2020-03-26$23.91$38.11179,100——
2020-03-25$20.70$32.99200,400——
2020-03-24$20.13$32.08244,700——
2020-03-23$18.94$30.19171,600——
2020-03-20$18.24$29.07259,000——
2020-03-19$18.93$30.17172,200——
2020-03-18$18.73$29.85211,700——
2020-03-17$21.50$34.27273,500——
2020-03-16$19.86$31.65173,200——
2020-03-13$21.82$34.78288,500——
2020-03-12$21.23$33.84184,700——
2020-03-11$23.18$36.88153,800——
2020-03-10$23.74$37.77135,200——
2020-03-09$22.80$36.27113,600——
2020-03-06$24.87$39.57130,000——
2020-03-05$24.78$39.43174,600——
2020-03-04$27.37$43.5587,200——
2020-03-03$26.57$42.27135,000——
2020-03-02$27.15$43.2078,100——
2020-02-28$26.07$41.48181,500——
2020-02-27$26.51$42.18143,500——
2020-02-26$27.44$43.6663,200——
2020-02-25$27.51$43.7772,100——
2020-02-24$28.40$45.1859,900——
2020-02-21$29.29$46.6050,300——
2020-02-20$29.72$47.2856,700——
2020-02-19$29.59$47.0857,300——
2020-02-18$29.78$47.3859,400——
2020-02-14$29.98$47.7085,800——
2020-02-13$30.18$48.0240,000——
2020-02-12$30.18$48.0262,500——
2020-02-11$29.59$47.0872,800——
2020-02-10$29.01$46.1671,700——
2020-02-07$29.33$46.6658,300——
2020-02-06$30.13$47.9468,200——
2020-02-05$30.58$48.65133,600——
2020-02-04$30.58$48.65227,500——
2020-02-03$29.70$47.2596,300——
2020-01-31$29.31$46.6388,800——
2020-01-30$30.49$48.5175,800——
2020-01-29$30.40$48.37104,000——
2020-01-28$30.71$48.8662,700——
2020-01-27$30.21$48.0672,300——
2020-01-24$30.36$48.3065,500——
2020-01-23$30.79$48.99114,600——
2020-01-22$30.59$48.67113,100——
2020-01-21$30.54$48.59158,600——
2020-01-17$31.36$49.8984,100——
2020-01-16$30.74$48.91135,800——
2020-01-15$29.76$47.3599,000——
2020-01-14$29.79$47.40126,200——
2020-01-13$29.90$47.57124,500——
2020-01-10$29.92$47.60107,900——
2020-01-09$30.16$47.98128,000——
2020-01-08$30.25$48.13114,800——
2020-01-07$30.06$47.83129,300——
2020-01-06$30.00$47.73167,300——
2020-01-03$30.20$48.05136,600——
2020-01-02$30.42$48.4080,100——