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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$36.72$59.1080,700——
2021-12-30$36.68$59.0393,800——
2021-12-29$37.63$60.5661,300——
2021-12-28$37.13$59.7698,700——
2021-12-27$37.16$59.80100,500——
2021-12-23$36.32$58.4568,000——
2021-12-22$35.86$57.7169,600——
2021-12-21$35.60$57.29111,200——
2021-12-20$34.18$55.01187,100——
2021-12-17$34.15$54.96504,900——
2021-12-16$35.12$56.52116,000——
2021-12-15$35.47$57.08196,200——
2021-12-14$34.51$55.54139,400——
2021-12-13$34.56$55.6296,500——
2021-12-10$35.08$56.4695,300——
2021-12-09$35.28$56.7866,800——
2021-12-08$36.16$58.1364,700——
2021-12-07$35.95$57.79124,400——
2021-12-06$35.93$57.76150,200——
2021-12-03$35.27$56.70116,800——
2021-12-02$36.25$58.28184,300——
2021-12-01$35.22$56.62270,900——
2021-11-30$34.84$56.01203,400——
2021-11-29$35.41$56.93144,200——
2021-11-26$35.57$57.18102,200——
2021-11-24$38.08$61.2276,700——
2021-11-23$38.05$61.1786,500——
2021-11-22$38.11$61.2789,200——
2021-11-19$37.51$60.3063,700——
2021-11-18$37.69$60.59111,000——
2021-11-17$38.09$61.23101,200——
2021-11-16$38.18$61.3872,300——
2021-11-15$37.93$60.9882,200——
2021-11-12$37.34$60.0382,200——
2021-11-11$37.55$60.3761,500——
2021-11-10$36.95$59.4085,700——
2021-11-09$36.81$59.1877,600——
2021-11-08$37.63$60.4987,700——
2021-11-05$37.60$60.45174,800——
2021-11-04$36.69$58.98114,400——
2021-11-03$37.16$59.74102,800——
2021-11-02$36.53$58.73131,100——
2021-11-01$36.29$58.34117,700——
2021-10-29$35.62$57.26170,500——
2021-10-28$35.25$56.67174,200——
2021-10-27$34.25$55.06236,400——
2021-10-26$31.72$50.9998,400——
2021-10-25$31.92$51.31168,600——
2021-10-22$32.29$51.91129,900——
2021-10-21$32.39$52.07149,700——
2021-10-20$32.36$52.02168,600——
2021-10-19$31.31$50.33117,000——
2021-10-18$30.86$49.61171,900——
2021-10-15$30.22$48.58149,300——
2021-10-14$30.29$48.69254,600——
2021-10-13$31.30$50.3271,000——
2021-10-12$31.39$50.4664,400——
2021-10-11$31.55$50.7253,500——
2021-10-08$31.86$51.2265,600——
2021-10-07$31.79$51.1189,000——
2021-10-06$31.26$50.2593,500——
2021-10-05$31.94$51.3578,200——
2021-10-04$31.52$50.6799,100——
2021-10-01$31.69$50.95127,600——
2021-09-30$30.91$49.69149,800——
2021-09-29$31.47$50.5386,300——
2021-09-28$31.36$50.35165,500——
2021-09-27$31.66$50.83102,400——
2021-09-24$31.58$50.7073,100——
2021-09-23$31.47$50.53124,200——
2021-09-22$31.18$50.06171,700——
2021-09-21$31.10$49.93169,100——
2021-09-20$32.02$51.41244,300——
2021-09-17$32.10$51.54606,000——
2021-09-16$31.97$51.33262,000——
2021-09-15$31.58$50.70374,900——
2021-09-14$30.76$49.39113,400——
2021-09-13$31.62$50.77126,800——
2021-09-10$31.89$51.20110,700——
2021-09-09$31.95$51.30122,700——
2021-09-08$32.65$52.42142,500——
2021-09-07$33.83$54.3282,800——
2021-09-03$34.30$55.07120,400——
2021-09-02$34.29$55.05119,100——
2021-09-01$34.45$55.31105,900——
2021-08-31$35.08$56.32142,100——
2021-08-30$35.96$57.7485,800——
2021-08-27$35.72$57.35124,600——
2021-08-26$34.49$55.3878,400——
2021-08-25$34.92$56.07105,700——
2021-08-24$35.18$56.48102,600——
2021-08-23$35.31$56.6966,800——
2021-08-20$35.05$56.2786,100——
2021-08-19$34.55$55.47151,100——
2021-08-18$35.55$57.0881,700——
2021-08-17$36.15$58.04131,600——
2021-08-16$37.04$59.47215,200——
2021-08-13$35.73$57.37108,200——
2021-08-12$36.07$57.91102,300——
2021-08-11$36.31$58.3062,700——
2021-08-10$36.25$58.2077,000——
2021-08-09$35.65$57.2463,600——
2021-08-06$36.00$57.80110,400——
2021-08-05$34.95$56.1173,000——
2021-08-04$34.41$55.2599,500——
2021-08-03$34.97$56.15261,300——
2021-08-02$34.84$55.94121,200——
2021-07-30$34.99$56.18113,300——
2021-07-29$34.78$55.8487,400——
2021-07-28$34.30$55.07101,100——
2021-07-27$33.49$53.77149,600——
2021-07-26$33.96$54.52113,700——
2021-07-23$34.04$54.6592,700——
2021-07-22$33.44$53.69116,500——
2021-07-21$34.64$55.62228,300——
2021-07-20$34.18$54.88201,100——
2021-07-19$33.62$53.98203,200——
2021-07-16$34.64$55.62131,000——
2021-07-15$35.29$56.6670,300——
2021-07-14$35.69$57.3090,700——
2021-07-13$35.99$57.78105,800——
2021-07-12$36.11$57.9881,400——
2021-07-09$35.93$57.6993,900——
2021-07-08$35.27$56.6388,800——
2021-07-07$36.03$57.85152,400——
2021-07-06$35.96$57.74107,000——
2021-07-02$36.92$59.2873,200——
2021-07-01$37.49$60.19158,600——
2021-06-30$37.16$59.66232,200——
2021-06-29$35.96$57.7480,500——
2021-06-28$35.77$57.43121,100——
2021-06-25$35.58$57.13575,800——
2021-06-24$35.64$57.2273,300——
2021-06-23$35.48$56.97104,900——
2021-06-22$35.45$56.92107,700——
2021-06-21$35.88$57.61123,400——
2021-06-18$35.54$57.06328,400——
2021-06-17$36.88$59.21139,700——
2021-06-16$37.65$60.39240,300——
2021-06-15$36.82$59.0593,100——
2021-06-14$36.77$58.97112,400——
2021-06-11$37.11$59.5288,500——
2021-06-10$37.09$59.49113,000——
2021-06-09$37.52$60.18105,300——
2021-06-08$38.41$61.6081,900——
2021-06-07$38.53$61.80305,900——
2021-06-04$38.60$61.91130,300——
2021-06-03$38.62$61.94120,300——
2021-06-02$38.27$61.38351,800——
2021-06-01$39.12$62.74197,300——
2021-05-28$38.25$61.35113,300——
2021-05-27$38.34$61.49185,300——
2021-05-26$37.97$60.90144,500——
2021-05-25$37.32$59.86197,400——
2021-05-24$38.43$61.64183,000——
2021-05-21$37.99$60.93524,300——
2021-05-20$37.23$59.71156,600——
2021-05-19$37.00$59.34199,800——
2021-05-18$36.88$59.15250,900——
2021-05-17$36.85$59.10602,700——
2021-05-14$34.50$55.33268,600——
2021-05-13$33.81$54.23248,000——
2021-05-12$31.68$50.81150,700——
2021-05-11$32.68$52.41120,200——
2021-05-10$32.28$51.77189,000——
2021-05-07$33.11$53.10107,400——
2021-05-06$32.56$52.22111,200——
2021-05-05$32.15$51.56121,600——
2021-05-04$31.81$51.02194,500——
2021-05-03$31.64$50.75259,700——
2021-04-30$32.52$52.16320,500——
2021-04-29$29.89$47.94182,600——
2021-04-28$31.76$50.94144,300——
2021-04-27$31.43$50.4192,400——
2021-04-26$31.50$50.52111,700——
2021-04-23$31.19$50.02105,700——
2021-04-22$30.87$49.51126,500——
2021-04-21$31.05$49.8090,300——
2021-04-20$30.56$49.01265,400——
2021-04-19$30.85$49.48156,400——
2021-04-16$30.68$49.21105,300——
2021-04-15$30.82$49.4354,000——
2021-04-14$30.58$49.0577,100——
2021-04-13$30.34$48.66125,900——
2021-04-12$31.07$49.8379,000——
2021-04-09$30.97$49.6794,900——
2021-04-08$31.28$50.17153,900——
2021-04-07$30.89$49.5495,900——
2021-04-06$31.45$50.44241,000——
2021-04-05$32.14$51.55123,000——
2021-04-01$31.66$50.78140,400——
2021-03-31$31.06$49.82226,600——
2021-03-30$30.92$49.59161,900——
2021-03-29$30.08$48.24361,600——
2021-03-26$30.71$49.25173,600——
2021-03-25$30.36$48.69332,300——
2021-03-24$30.18$48.40155,800——
2021-03-23$30.19$48.42325,100——
2021-03-22$32.03$51.3781,900——
2021-03-19$32.84$52.67368,900——
2021-03-18$33.29$53.39213,500——
2021-03-17$33.64$53.89174,600——
2021-03-16$33.25$53.26274,900——
2021-03-15$33.00$52.86146,400——
2021-03-12$33.29$53.33143,600——
2021-03-11$33.44$53.57177,000——
2021-03-10$32.96$52.80165,300——
2021-03-09$32.66$52.32148,200——
2021-03-08$32.70$52.38388,200——
2021-03-05$32.72$52.42208,600——
2021-03-04$32.02$51.29122,900——
2021-03-03$32.46$52.00105,300——
2021-03-02$32.08$51.39148,200——
2021-03-01$33.04$52.9393,200——
2021-02-26$32.17$51.53263,000——
2021-02-25$31.32$50.17131,100——
2021-02-24$32.32$51.77164,800——
2021-02-23$31.24$50.04144,300——
2021-02-22$31.54$50.53174,900——
2021-02-19$32.14$51.49385,100——
2021-02-18$31.54$50.53110,500——
2021-02-17$32.25$51.66111,000——
2021-02-16$32.32$51.77113,700——
2021-02-12$32.70$52.3883,800——
2021-02-11$32.77$52.50124,400——
2021-02-10$32.45$51.98134,400——
2021-02-09$32.72$52.42228,900——
2021-02-08$33.39$53.49175,900——
2021-02-05$32.58$52.19203,300——
2021-02-04$32.50$52.06167,100——
2021-02-03$31.59$50.61128,900——
2021-02-02$31.94$51.1793,900——
2021-02-01$31.48$50.43100,100——
2021-01-29$30.50$48.86118,400——
2021-01-28$31.14$49.88166,400——
2021-01-27$30.06$48.15185,000——
2021-01-26$32.18$51.5593,700——
2021-01-25$33.96$54.40120,300——
2021-01-22$34.74$55.65153,600——
2021-01-21$34.83$55.80108,900——
2021-01-20$35.48$56.8491,300——
2021-01-19$35.40$56.71165,700——
2021-01-15$35.28$56.52179,200——
2021-01-14$36.50$58.47110,200——
2021-01-13$36.33$58.2065,100——
2021-01-12$36.87$59.0698,000——
2021-01-11$36.31$58.17127,200——
2021-01-08$36.69$58.7893,300——
2021-01-07$37.00$59.27133,000——
2021-01-06$36.41$58.33215,700——
2021-01-05$34.47$55.22111,900——
2021-01-04$33.68$53.95142,100——