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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$43.74$70.95196,200——
2023-12-28$43.97$71.33155,400——
2023-12-27$43.86$71.08166,300——
2023-12-26$43.40$70.34135,300——
2023-12-22$42.53$68.93208,100——
2023-12-21$42.13$68.28206,100——
2023-12-20$41.50$67.26349,400——
2023-12-19$41.97$68.02190,500——
2023-12-18$41.64$67.49236,900——
2023-12-15$42.77$69.321,810,500——
2023-12-14$42.61$69.06323,600——
2023-12-13$41.26$66.87244,600——
2023-12-12$40.49$65.62170,700——
2023-12-11$41.31$66.95205,100——
2023-12-08$40.85$66.21121,400——
2023-12-07$40.62$65.83141,400——
2023-12-06$39.91$64.68156,000——
2023-12-05$39.40$63.86159,000——
2023-12-04$40.24$65.22154,000——
2023-12-01$39.87$64.62170,800——
2023-11-30$38.75$62.80254,800——
2023-11-29$38.78$62.85170,600——
2023-11-28$39.17$63.48124,000——
2023-11-27$39.29$63.6895,400——
2023-11-24$39.77$64.4637,500——
2023-11-22$39.54$64.08102,600——
2023-11-21$39.22$63.56128,800——
2023-11-20$39.30$63.69121,900——
2023-11-17$39.73$64.39301,900——
2023-11-16$39.32$63.73128,500——
2023-11-15$40.35$65.40238,000——
2023-11-14$40.29$65.30200,500——
2023-11-13$38.13$61.80120,300——
2023-11-10$38.48$62.36139,100——
2023-11-09$37.81$61.28140,500——
2023-11-08$38.61$62.57148,600——
2023-11-07$39.68$64.31187,800——
2023-11-06$40.68$65.93145,600——
2023-11-03$40.73$66.01163,900——
2023-11-02$39.46$63.95182,500——
2023-11-01$38.47$62.35259,800——
2023-10-31$37.41$60.63259,900——
2023-10-30$35.83$58.07158,500——
2023-10-27$36.69$59.46208,700——
2023-10-26$38.10$61.75235,200——
2023-10-25$38.30$62.07138,400——
2023-10-24$38.52$62.43180,900——
2023-10-23$38.76$62.82152,400——
2023-10-20$39.17$63.48168,100——
2023-10-19$39.61$64.20127,700——
2023-10-18$40.25$65.2377,300——
2023-10-17$40.79$66.11136,700——
2023-10-16$40.30$65.31104,600——
2023-10-13$39.48$63.99120,000——
2023-10-12$40.67$65.91112,600——
2023-10-11$41.44$67.16143,000——
2023-10-10$41.89$67.89114,900——
2023-10-09$42.15$68.3199,100——
2023-10-06$42.04$68.13129,900——
2023-10-05$41.91$67.92137,600——
2023-10-04$41.78$67.71105,200——
2023-10-03$41.71$67.60109,200——
2023-10-02$41.93$67.96160,900——
2023-09-29$41.74$67.65145,800——
2023-09-28$41.79$67.73134,500——
2023-09-27$40.68$65.8784,600——
2023-09-26$40.78$66.03120,400——
2023-09-25$41.42$67.0687,700——
2023-09-22$40.84$66.1281,300——
2023-09-21$41.17$66.66120,200——
2023-09-20$41.69$67.5078,300——
2023-09-19$42.17$68.2896,100——
2023-09-18$42.33$68.54106,900——
2023-09-15$41.68$67.481,075,300——
2023-09-14$42.41$68.67149,400——
2023-09-13$41.33$66.92182,200——
2023-09-12$41.51$67.21134,500——
2023-09-11$41.61$67.37171,400——
2023-09-08$41.08$66.51135,700——
2023-09-07$41.65$67.44222,700——
2023-09-06$43.30$70.11171,600——
2023-09-05$43.18$69.91216,200——
2023-09-01$44.82$72.57125,600——
2023-08-31$44.65$72.29216,400——
2023-08-30$45.00$72.86100,300——
2023-08-29$44.95$72.7883,900——
2023-08-28$44.96$72.7999,100——
2023-08-25$44.85$72.62111,000——
2023-08-24$44.52$72.08123,200——
2023-08-23$45.00$72.8680,200——
2023-08-22$44.58$72.18106,600——
2023-08-21$43.55$70.51108,100——
2023-08-18$43.75$70.8492,800——
2023-08-17$43.48$70.40100,800——
2023-08-16$43.56$70.53131,300——
2023-08-15$43.94$71.1485,800——
2023-08-14$44.16$71.5092,100——
2023-08-11$44.56$72.1586,000——
2023-08-10$44.74$72.4488,300——
2023-08-09$44.78$72.5087,100——
2023-08-08$44.75$72.45179,100——
2023-08-07$44.96$72.79105,100——
2023-08-04$45.29$73.33121,000——
2023-08-03$45.39$73.49203,700——
2023-08-02$46.02$74.51145,000——
2023-08-01$45.77$74.11201,500——
2023-07-31$44.63$72.26221,000——
2023-07-28$42.61$68.99135,700——
2023-07-27$42.43$68.70144,900——
2023-07-26$42.61$68.99181,600——
2023-07-25$41.61$67.37408,000——
2023-07-24$42.20$68.33117,800——
2023-07-21$41.93$67.89166,200——
2023-07-20$42.12$68.20187,400——
2023-07-19$42.13$68.21132,900——
2023-07-18$42.81$69.31108,500——
2023-07-17$43.07$69.7394,200——
2023-07-14$42.76$69.23133,000——
2023-07-13$43.60$70.59202,100——
2023-07-12$43.46$70.37238,900——
2023-07-11$41.61$67.37190,900——
2023-07-10$41.10$66.55188,900——
2023-07-07$41.00$66.38188,000——
2023-07-06$41.65$67.44199,900——
2023-07-05$42.51$68.83169,600——
2023-07-03$42.48$68.78138,600——
2023-06-30$42.63$69.02213,400——
2023-06-29$42.50$68.81248,400——
2023-06-28$41.18$66.61302,200——
2023-06-27$40.57$65.62829,000——
2023-06-26$41.29$66.79163,200——
2023-06-23$41.33$66.85352,800——
2023-06-22$42.44$68.65181,400——
2023-06-21$43.69$70.67233,300——
2023-06-20$44.02$71.20413,000——
2023-06-16$44.36$71.751,189,300——
2023-06-15$45.52$73.63267,100——
2023-06-14$46.37$75.00242,800——
2023-06-13$47.12$76.22153,300——
2023-06-12$46.86$75.80142,000——
2023-06-09$46.68$75.5190,800——
2023-06-08$47.01$76.04128,400——
2023-06-07$47.26$76.44203,300——
2023-06-06$45.97$74.36170,900——
2023-06-05$44.70$72.30229,100——
2023-06-02$46.51$75.23167,200——
2023-06-01$45.19$73.10206,300——
2023-05-31$45.67$73.87533,100——
2023-05-30$45.45$73.52128,600——
2023-05-26$45.88$74.21137,700——
2023-05-25$44.67$72.25168,000——
2023-05-24$43.99$71.16160,300——
2023-05-23$44.71$72.32247,600——
2023-05-22$44.94$72.69191,200——
2023-05-19$44.26$71.59157,900——
2023-05-18$44.23$71.54171,500——
2023-05-17$44.33$71.71137,700——
2023-05-16$43.16$69.81128,700——
2023-05-15$42.68$69.04122,400——
2023-05-12$42.51$68.76170,100——
2023-05-11$42.55$68.83154,500——
2023-05-10$41.73$67.50166,300——
2023-05-09$41.31$66.82238,400——
2023-05-08$41.75$67.53128,400——
2023-05-05$41.41$66.98135,000——
2023-05-04$40.57$65.62150,700——
2023-05-03$40.74$65.90150,700——
2023-05-02$40.35$65.27170,700——
2023-05-01$39.92$64.57193,900——
2023-04-28$39.21$63.42313,300——
2023-04-27$40.63$65.72265,200——
2023-04-26$41.92$67.81134,800——
2023-04-25$42.71$69.08116,800——
2023-04-24$44.07$71.28117,500——
2023-04-21$44.38$71.79141,900——
2023-04-20$44.97$72.74108,200——
2023-04-19$44.80$72.47166,500——
2023-04-18$45.30$73.2781,100——
2023-04-17$45.30$73.27128,100——
2023-04-14$46.03$74.45124,200——
2023-04-13$45.79$74.07119,600——
2023-04-12$45.57$73.7183,100——
2023-04-11$45.31$73.29117,600——
2023-04-10$45.58$73.73135,300——
2023-04-06$44.73$72.3584,900——
2023-04-05$45.28$73.24115,100——
2023-04-04$45.90$74.24147,800——
2023-04-03$47.24$76.41264,300——
2023-03-31$49.46$80.00575,000——
2023-03-30$46.91$75.88351,300——
2023-03-29$44.40$71.75188,100——
2023-03-28$44.61$72.09147,800——
2023-03-27$44.98$72.69154,500——
2023-03-24$44.97$72.67197,700——
2023-03-23$45.52$73.56191,500——
2023-03-22$46.05$74.42178,900——
2023-03-21$46.62$75.34159,200——
2023-03-20$46.10$74.50125,600——
2023-03-17$44.99$72.71514,500——
2023-03-16$45.28$73.18191,300——
2023-03-15$44.88$72.53320,500——
2023-03-14$45.33$73.26152,100——
2023-03-13$43.83$70.83169,100——
2023-03-10$44.03$71.16162,700——
2023-03-09$44.22$71.46122,100——
2023-03-08$44.35$71.6787,400——
2023-03-07$44.02$71.1480,600——
2023-03-06$43.71$70.64141,200——
2023-03-03$44.78$72.3776,100——
2023-03-02$44.36$71.6988,000——
2023-03-01$44.43$71.8083,500——
2023-02-28$43.31$69.99155,400——
2023-02-27$43.20$69.8183,500——
2023-02-24$43.43$70.1990,500——
2023-02-23$43.77$70.74112,100——
2023-02-22$43.96$71.04133,600——
2023-02-21$43.89$70.93123,700——
2023-02-17$44.90$72.56127,700——
2023-02-16$44.69$72.2281,200——
2023-02-15$44.97$72.67121,900——
2023-02-14$44.73$72.29212,400——
2023-02-13$45.71$73.87139,500——
2023-02-10$45.66$73.79175,000——
2023-02-09$43.80$70.78167,200——
2023-02-08$43.35$70.06142,000——
2023-02-07$42.79$69.15438,000——
2023-02-06$46.66$75.41140,400——
2023-02-03$47.21$76.29266,300——
2023-02-02$46.98$75.92143,200——
2023-02-01$46.16$74.60135,500——
2023-01-31$44.51$71.93254,200——
2023-01-30$43.23$69.86291,100——
2023-01-27$44.23$71.48190,500——
2023-01-26$44.93$72.61189,300——
2023-01-25$46.72$75.50155,800——
2023-01-24$46.23$74.71151,600——
2023-01-23$47.00$75.96253,700——
2023-01-20$45.86$74.11217,100——
2023-01-19$45.69$73.84111,200——
2023-01-18$45.50$73.53135,800——
2023-01-17$45.99$74.32112,300——
2023-01-13$46.31$74.84336,700——
2023-01-12$45.46$73.4787,000——
2023-01-11$44.61$72.09141,800——
2023-01-10$44.20$71.43186,700——
2023-01-09$43.28$69.94163,600——
2023-01-06$42.54$68.7588,600——
2023-01-05$40.85$66.02105,800——
2023-01-04$40.19$64.95145,800——
2023-01-03$40.12$64.84191,500——