CTS Stock Price History
NYSE: CTSTechnologyElectrical ProductsUSD
57.25-0.06 (-0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CTS price history at a glance
The price history for CTS (CTS) on this page begins on March 17, 1980, when the stock closed at $2.83; it most recently closed at $57.25 on October 5, 2026. The highest price in this record is $86.25, reached on December 6, 1999; the latest close is 33.6% below that peak. Across the 45 complete calendar years in the table, CTS finished higher in 30 and lower in 15. Its best year was 1999 (+246.6%) and its worst was 2001 (-52.5%).
Over roughly 47 years the share price changed +1920.6%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, CTS has gained 49.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $86.25
- Date of high
- Dec 6, 1999
- Low since 1980
- $2.11
- Date of low
- Mar 9, 2009
- 52-week high
- $69.55
- 52-week low
- $36.03
- Last close
- $57.25
CTS returns
1 week
-7.06%
1 month
+1.98%
3 months
-4.81%
6 months
+4.20%
Year to date
+33.54%
1 year
+49.44%
3 years
+45.01%
5 years
+89.44%
CTS price return, excluding dividends.
CTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.25 | +30.56% |
| 2025 | 43.85 | -16.44% |
| 2024 | 52.48 | +19.98% |
| 2023 | 43.74 | +10.96% |
| 2022 | 39.42 | +7.35% |
| 2021 | 36.72 | +6.96% |
| 2020 | 34.33 | +13.68% |
| 2019 | 30.20 | +18.11% |
| 2018 | 25.57 | -0.70% |
| 2017 | 25.75 | +14.96% |
| 2016 | 22.40 | +26.98% |
| 2015 | 17.64 | +1.61% |
| 2014 | 17.36 | -12.85% |
| 2013 | 19.92 | +81.42% |
| 2012 | 10.98 | +19.35% |
| 2011 | 9.20 | -16.82% |
| 2010 | 11.06 | +14.97% |
| 2009 | 9.62 | +63.33% |
| 2008 | 5.89 | -37.93% |
| 2007 | 9.49 | -39.55% |
| 2006 | 15.70 | +41.95% |
| 2005 | 11.06 | -16.78% |
| 2004 | 13.29 | +11.77% |
| 2003 | 11.89 | +43.25% |
| 2002 | 8.30 | -52.05% |
| 2001 | 17.31 | -52.49% |
| 2000 | 36.44 | -51.66% |
| 1999 | 75.38 | +246.55% |
| 1998 | 21.75 | +37.55% |
| 1997 | 15.81 | +127.25% |
| 1996 | 6.96 | +10.59% |
| 1995 | 6.29 | +36.04% |
| 1994 | 4.63 | +40.50% |
| 1993 | 3.29 | +12.86% |
| 1992 | 2.92 | -6.67% |
| 1991 | 3.13 | +8.70% |
| 1990 | 2.88 | -25.00% |
| 1989 | 3.83 | +3.37% |
| 1988 | 3.71 | +23.61% |
| 1987 | 3.00 | -44.62% |
| 1986 | 5.42 | +2.77% |
| 1985 | 5.27 | -2.32% |
| 1984 | 5.40 | -1.15% |
| 1983 | 5.46 | +8.26% |
| 1982 | 5.04 | +5.22% |
| 1981 | 4.79 | +28.49% |
| 1980* | 3.73 | +31.62% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.64 | 57.68 | 56.64 | 57.25 | -0.10% | |
| 57.75 | 58.48 | 57.26 | 57.31 | -1.68% | |
| 60.28 | 60.90 | 57.84 | 58.29 | -4.60% | |
| 62.19 | 62.19 | 60.60 | 61.10 | -0.83% | |
| 61.24 | 62.96 | 61.05 | 61.61 | +0.02% | |
| 61.00 | 63.10 | 60.79 | 61.60 | +2.99% | |
| 58.74 | 60.24 | 58.21 | 59.81 | +1.91% | |
| 59.40 | 59.51 | 58.53 | 58.69 | -0.83% | |
| 59.51 | 59.76 | 58.98 | 59.18 | -0.25% | |
| 59.80 | 60.68 | 58.45 | 59.33 | -0.45% | |
| 60.03 | 60.89 | 59.39 | 59.60 | +0.03% | |
| 58.53 | 60.09 | 57.90 | 59.58 | +0.57% | |
| 58.70 | 59.36 | 58.19 | 59.24 | +0.49% | |
| 59.15 | 60.00 | 58.71 | 58.95 | +0.48% | |
| 59.17 | 59.17 | 57.90 | 58.67 | +0.63% | |
| 57.65 | 58.44 | 56.58 | 58.30 | +1.32% | |
| 58.18 | 58.18 | 57.48 | 57.54 | +1.14% | |
| 57.57 | 57.98 | 56.57 | 56.89 | +0.11% | |
| 57.08 | 57.40 | 56.39 | 56.83 | -0.33% | |
| 56.50 | 57.37 | 55.95 | 57.02 | -1.43% | |
| 57.22 | 58.25 | 56.06 | 57.85 | +2.75% | |
| 56.23 | 56.59 | 55.04 | 56.30 | +0.29% | |
| 56.16 | 57.02 | 55.81 | 56.14 | -1.04% | |
| 57.31 | 57.60 | 55.95 | 56.73 | -0.79% | |
| 56.66 | 57.67 | 56.51 | 57.18 | +1.13% | |
| 56.88 | 57.32 | 55.59 | 56.54 | -0.82% | |
| 56.75 | 58.03 | 56.39 | 57.01 | +1.37% | |
| 56.29 | 56.50 | 55.26 | 56.24 | -0.41% | |
| 56.69 | 56.84 | 56.06 | 56.47 | -0.18% | |
| 57.92 | 57.92 | 56.41 | 56.57 | -1.91% | |
| 57.26 | 57.84 | 56.53 | 57.67 | +1.14% | |
| 56.97 | 57.54 | 56.52 | 57.02 | +0.58% | |
| 57.24 | 57.96 | 55.99 | 56.69 | +1.00% | |
| 57.41 | 57.41 | 55.92 | 56.13 | -2.79% | |
| 58.18 | 58.42 | 57.11 | 57.74 | -0.07% | |
| 57.22 | 58.01 | 57.12 | 57.78 | -0.40% | |
| 60.55 | 60.55 | 57.92 | 58.01 | -3.27% | |
| 62.37 | 62.37 | 59.91 | 59.97 | -5.37% | |
| 63.45 | 63.99 | 62.90 | 63.37 | -0.16% | |
| 62.48 | 64.23 | 62.40 | 63.47 | +1.44% | |
| 64.25 | 64.25 | 62.12 | 62.57 | -1.65% | |
| 65.30 | 65.46 | 63.27 | 63.62 | -0.81% | |
| 65.37 | 66.85 | 63.83 | 64.14 | -0.73% | |
| 66.26 | 66.89 | 64.51 | 64.61 | -2.45% | |
| 66.82 | 67.99 | 65.64 | 66.23 | -0.05% | |
| 66.51 | 67.97 | 65.93 | 66.26 | -0.78% | |
| 66.77 | 67.67 | 66.55 | 66.78 | -0.71% | |
| 66.21 | 67.93 | 66.15 | 67.26 | +3.11% | |
| 64.12 | 65.80 | 63.72 | 65.23 | +1.73% | |
| 63.95 | 64.83 | 62.01 | 64.12 | +2.26% | |
| 63.46 | 64.07 | 61.56 | 62.70 | +1.90% | |
| 65.04 | 65.71 | 61.20 | 61.53 | -5.08% | |
| 62.67 | 66.20 | 61.87 | 64.82 | +7.30% | |
| 60.30 | 60.87 | 58.56 | 60.41 | +0.70% | |
| 61.39 | 61.39 | 59.82 | 59.99 | -1.53% | |
| 59.16 | 60.97 | 58.58 | 60.92 | +1.31% | |
| 61.36 | 61.36 | 60.09 | 60.13 | -1.92% | |
| 60.13 | 61.70 | 60.00 | 61.31 | +3.56% | |
| 60.00 | 60.41 | 58.78 | 59.20 | -0.34% | |
| 57.74 | 59.81 | 57.00 | 59.40 | -0.13% | |
| 58.60 | 59.89 | 58.37 | 59.48 | +0.15% | |
| 60.61 | 60.70 | 58.85 | 59.39 | -1.10% | |
| 60.01 | 60.32 | 58.73 | 60.05 | +1.66% | |
| 59.48 | 60.31 | 58.72 | 59.07 | -1.78% | |
| 60.30 | 61.21 | 59.95 | 60.14 | -1.35% | |
| 60.05 | 61.49 | 60.05 | 60.96 | +3.22% | |
| 58.49 | 59.29 | 58.09 | 59.06 | -0.15% | |
| 59.96 | 59.96 | 56.97 | 59.15 | -1.97% | |
| 60.72 | 62.00 | 60.00 | 60.34 | -0.26% | |
| 63.19 | 64.24 | 59.96 | 60.50 | -5.22% | |
| 64.47 | 64.47 | 61.86 | 63.83 | -2.09% | |
| 64.93 | 66.03 | 64.55 | 65.19 | +0.96% | |
| 64.99 | 65.00 | 62.90 | 64.57 | -0.66% | |
| 65.55 | 65.55 | 61.64 | 65.00 | -2.72% | |
| 67.87 | 69.55 | 66.70 | 66.82 | -0.28% | |
| 65.62 | 67.27 | 65.50 | 67.01 | +1.76% | |
| 66.81 | 67.15 | 65.59 | 65.85 | -3.60% | |
| 67.32 | 68.31 | 65.72 | 68.31 | +1.96% | |
| 66.43 | 67.51 | 66.00 | 67.00 | +3.52% | |
| 65.47 | 66.36 | 64.27 | 64.72 | -0.12% | |
| 67.41 | 68.05 | 64.73 | 64.80 | -2.75% | |
| 67.43 | 67.52 | 65.85 | 66.63 | +0.76% | |
| 68.38 | 68.59 | 66.02 | 66.13 | -2.58% | |
| 65.85 | 68.00 | 64.79 | 67.88 | +4.74% | |
| 65.60 | 67.50 | 64.72 | 64.81 | -2.20% | |
| 66.35 | 67.82 | 63.78 | 66.27 | +1.63% | |
| 63.88 | 65.29 | 63.00 | 65.21 | +3.75% | |
| 65.92 | 65.92 | 62.02 | 62.85 | -5.18% | |
| 66.36 | 66.99 | 65.26 | 66.28 | -1.13% | |
| 66.68 | 67.31 | 66.09 | 67.04 | +0.48% | |
| 64.43 | 66.99 | 64.06 | 66.72 | +4.43% | |
| 63.22 | 64.59 | 61.75 | 63.89 | -0.50% | |
| 65.13 | 65.71 | 63.45 | 64.21 | -0.90% | |
| 64.50 | 65.34 | 63.50 | 64.79 | -0.51% | |
| 65.99 | 65.99 | 64.40 | 65.12 | -0.20% | |
| 64.69 | 65.34 | 63.50 | 65.25 | +4.70% | |
| 60.63 | 62.45 | 60.50 | 62.32 | +4.02% | |
| 58.72 | 60.00 | 58.01 | 59.91 | +0.84% | |
| 57.52 | 59.49 | 57.39 | 59.41 | +4.10% | |
| 56.13 | 57.57 | 55.57 | 57.07 | +0.23% | |
| 58.51 | 59.11 | 56.25 | 56.94 | -2.37% | |
| 60.13 | 61.06 | 58.31 | 58.32 | -4.85% | |
| 59.98 | 61.77 | 59.74 | 61.29 | +3.04% | |
| 59.38 | 60.00 | 58.48 | 59.48 | +1.40% | |
| 61.36 | 61.48 | 58.09 | 58.66 | -4.60% | |
| 61.95 | 61.99 | 60.64 | 61.49 | -0.42% | |
| 60.30 | 62.02 | 60.00 | 61.75 | +3.17% | |
| 60.19 | 60.82 | 59.00 | 59.85 | -0.25% | |
| 59.25 | 60.05 | 58.14 | 60.00 | +3.32% | |
| 56.93 | 58.66 | 56.90 | 58.07 | +2.72% | |
| 56.94 | 57.09 | 55.60 | 56.53 | -0.82% | |
| 58.02 | 58.40 | 55.13 | 57.00 | -0.18% | |
| 55.07 | 57.24 | 54.58 | 57.10 | +4.91% | |
| 57.00 | 58.01 | 54.11 | 54.43 | +0.29% | |
| 55.92 | 55.95 | 54.13 | 54.27 | -3.05% | |
| 57.01 | 57.57 | 55.78 | 55.98 | -1.39% | |
| 55.85 | 57.02 | 55.03 | 56.77 | +2.23% | |
| 54.58 | 56.19 | 54.58 | 55.53 | +2.19% | |
| 56.08 | 56.08 | 53.92 | 54.34 | -1.42% | |
| 55.01 | 56.33 | 54.50 | 55.12 | +0.55% | |
| 55.18 | 55.87 | 54.40 | 54.82 | -0.56% | |
| 55.69 | 56.91 | 54.77 | 55.13 | +0.99% | |
| 54.37 | 55.66 | 54.02 | 54.59 | +0.09% | |
| 55.14 | 55.25 | 54.10 | 54.54 | -1.84% | |
| 56.07 | 56.40 | 54.97 | 55.56 | -0.02% | |
| 54.67 | 55.75 | 54.17 | 55.57 | +1.15% | |
| 54.26 | 55.16 | 54.00 | 54.94 | +2.90% | |
| 51.02 | 54.94 | 51.02 | 53.39 | +4.38% | |
| 50.78 | 52.21 | 50.78 | 51.15 | +3.42% | |
| 48.13 | 49.58 | 48.04 | 49.46 | +2.19% | |
| 48.34 | 48.93 | 47.70 | 48.40 | +0.12% | |
| 47.28 | 48.82 | 47.15 | 48.34 | -0.21% | |
| 48.20 | 49.15 | 48.20 | 48.44 | +1.42% | |
| 46.24 | 48.13 | 46.24 | 47.76 | +2.40% | |
| 48.41 | 48.41 | 46.40 | 46.64 | -2.51% | |
| 47.94 | 48.41 | 47.70 | 47.84 | -1.69% | |
| 49.37 | 50.11 | 48.53 | 48.66 | -3.34% | |
| 50.77 | 50.79 | 49.95 | 50.34 | +0.60% | |
| 47.97 | 50.19 | 47.97 | 50.04 | +2.88% | |
| 48.03 | 48.97 | 47.94 | 48.64 | +5.35% | |
| 47.04 | 47.30 | 45.81 | 46.17 | -2.18% | |
| 45.88 | 47.37 | 45.50 | 47.20 | +1.22% | |
| 46.14 | 47.47 | 46.08 | 46.63 | +0.69% | |
| 46.22 | 46.96 | 45.71 | 46.31 | +0.65% | |
| 46.58 | 47.32 | 45.88 | 46.01 | +0.48% | |
| 47.34 | 48.04 | 45.54 | 45.79 | -2.12% | |
| 47.39 | 47.69 | 46.44 | 46.78 | -3.03% | |
| 47.82 | 48.80 | 47.29 | 48.24 | +0.27% | |
| 47.47 | 49.20 | 47.32 | 48.11 | +1.33% | |
| 46.70 | 47.75 | 45.99 | 47.48 | -0.88% | |
| 49.78 | 50.18 | 47.74 | 47.90 | -6.43% | |
| 51.39 | 52.29 | 50.35 | 51.19 | -1.42% | |
| 51.81 | 52.50 | 50.87 | 51.93 | +1.41% | |
| 50.35 | 51.30 | 49.25 | 51.21 | -1.42% | |
| 51.72 | 52.72 | 51.39 | 51.95 | -1.35% | |
| 52.70 | 52.76 | 51.73 | 52.66 | -1.35% | |
| 53.57 | 53.57 | 52.35 | 53.38 | +0.30% | |
| 53.30 | 53.51 | 52.10 | 53.22 | +0.53% | |
| 52.76 | 53.77 | 52.36 | 52.94 | +1.40% | |
| 53.75 | 53.98 | 51.62 | 52.21 | -2.87% | |
| 53.35 | 54.43 | 53.35 | 53.75 | +0.66% | |
| 54.08 | 54.17 | 52.78 | 53.40 | -1.66% | |
| 55.59 | 56.50 | 54.25 | 54.30 | -3.04% | |
| 57.05 | 57.41 | 55.79 | 56.00 | -2.54% | |
| 57.07 | 58.30 | 56.53 | 57.46 | +0.95% | |
| 57.80 | 58.68 | 55.83 | 56.92 | -0.40% | |
| 57.63 | 57.95 | 55.22 | 57.15 | -0.24% | |
| 58.85 | 59.66 | 57.19 | 57.29 | +3.08% | |
| 55.72 | 56.15 | 55.05 | 55.58 | -0.36% | |
| 54.86 | 56.09 | 54.77 | 55.78 | +2.93% | |
| 53.78 | 54.41 | 53.10 | 54.19 | +0.67% | |
| 53.46 | 55.35 | 53.00 | 53.83 | +1.03% | |
| 53.26 | 54.23 | 52.60 | 53.28 | +0.30% | |
| 51.24 | 53.54 | 51.24 | 53.12 | +3.33% | |
| 51.43 | 52.21 | 50.80 | 51.41 | -1.10% | |
| 50.54 | 52.06 | 50.09 | 51.98 | +3.05% | |
| 51.17 | 51.77 | 50.02 | 50.44 | -1.23% | |
| 50.33 | 51.07 | 49.98 | 51.07 | +1.77% | |
| 49.71 | 50.50 | 49.26 | 50.18 | +0.90% | |
| 50.69 | 50.90 | 49.32 | 49.73 | -2.62% | |
| 50.62 | 51.27 | 50.11 | 51.07 | +2.30% | |
| 48.03 | 50.00 | 47.70 | 49.92 | +4.94% | |
| 47.23 | 48.29 | 46.90 | 47.57 | -1.43% | |
| 48.31 | 48.50 | 47.79 | 48.26 | -0.29% | |
| 47.41 | 49.14 | 47.40 | 48.40 | +3.00% | |
| 46.87 | 47.34 | 46.28 | 46.99 | +0.15% | |
| 46.30 | 47.25 | 46.30 | 46.92 | +1.14% | |
| 45.72 | 46.68 | 45.47 | 46.39 | +0.74% | |
| 45.56 | 46.07 | 45.23 | 46.05 | +0.81% | |
| 44.80 | 45.72 | 44.75 | 45.68 | +1.26% | |
| 45.41 | 45.42 | 44.64 | 45.11 | -0.90% | |
| 44.14 | 45.60 | 43.68 | 45.52 | +2.29% | |
| 43.64 | 44.93 | 43.64 | 44.50 | +1.48% | |
| 43.08 | 43.94 | 42.73 | 43.85 | +2.29% | |
| 43.35 | 43.48 | 42.65 | 42.87 | -1.24% | |
| 43.95 | 44.05 | 43.32 | 43.41 | -1.34% | |
| 44.18 | 44.40 | 43.75 | 44.00 | -1.01% | |
| 44.33 | 44.62 | 44.01 | 44.45 | +0.16% | |
| 43.91 | 44.59 | 43.72 | 44.38 | +0.89% | |
| 43.62 | 44.34 | 43.62 | 43.99 | +0.25% | |
| 44.10 | 44.74 | 43.71 | 43.88 | +0.11% | |
| 43.73 | 44.50 | 43.73 | 43.83 | -0.27% | |
| 44.04 | 44.17 | 43.37 | 43.95 | +1.10% | |
| 44.26 | 45.03 | 43.23 | 43.47 | -2.36% | |
| 44.16 | 44.78 | 44.02 | 44.52 | +0.88% | |
| 44.71 | 44.91 | 43.92 | 44.13 | -0.76% | |
| 45.66 | 45.71 | 44.36 | 44.47 | -2.31% | |
| 44.87 | 45.59 | 44.47 | 45.52 | +1.74% | |
| 43.29 | 44.84 | 43.02 | 44.74 | +3.78% | |
| 43.28 | 43.63 | 42.68 | 43.11 | -1.37% | |
| 44.97 | 45.65 | 43.55 | 43.71 | -1.69% | |
| 44.33 | 44.67 | 43.83 | 44.46 | +0.29% | |
| 45.02 | 45.49 | 44.29 | 44.33 | -1.77% | |
| 43.59 | 45.16 | 43.23 | 45.13 | +3.37% | |
| 42.67 | 43.68 | 42.41 | 43.66 | +2.73% | |
| 42.01 | 42.57 | 41.65 | 42.50 | +0.40% | |
| 42.68 | 42.75 | 41.93 | 42.33 | -0.59% | |
| 42.24 | 42.98 | 42.18 | 42.58 | +0.16% | |
| 42.67 | 43.49 | 42.45 | 42.51 | +0.47% | |
| 41.79 | 42.62 | 41.39 | 42.31 | +1.22% | |
| 40.39 | 42.21 | 40.39 | 41.80 | +3.75% | |
| 42.53 | 42.97 | 40.15 | 40.29 | -3.91% | |
| 41.33 | 42.00 | 41.33 | 41.93 | +1.40% | |
| 40.90 | 41.73 | 40.64 | 41.35 | +0.76% | |
| 42.00 | 42.56 | 41.04 | 41.04 | -3.09% | |
| 41.91 | 42.51 | 41.62 | 42.35 | -0.24% | |
| 41.81 | 42.49 | 41.74 | 42.45 | +0.26% | |
| 41.51 | 43.00 | 41.51 | 42.34 | +2.37% | |
| 41.22 | 41.55 | 40.69 | 41.36 | +0.15% | |
| 41.01 | 41.35 | 40.23 | 41.30 | +1.42% | |
| 43.81 | 43.81 | 40.16 | 40.72 | -0.71% | |
| 42.81 | 42.88 | 40.83 | 41.01 | -5.20% | |
| 42.06 | 43.37 | 42.06 | 43.26 | +3.12% | |
| 41.00 | 42.26 | 40.88 | 41.95 | +0.74% | |
| 41.87 | 42.47 | 41.23 | 41.64 | +0.31% | |
| 40.77 | 41.62 | 40.31 | 41.51 | +1.84% | |
| 40.69 | 41.39 | 40.37 | 40.76 | -0.90% | |
| 40.53 | 41.90 | 40.53 | 41.13 | +1.53% | |
| 42.67 | 42.67 | 36.21 | 40.51 | -4.55% | |
| 42.33 | 42.96 | 42.32 | 42.44 | +0.66% | |
| 42.72 | 43.00 | 41.93 | 42.16 | 0.00% | |
| 40.93 | 42.19 | 40.93 | 42.16 | +2.88% | |
| 41.39 | 41.68 | 40.81 | 40.98 | -0.77% | |
| 41.20 | 41.61 | 40.94 | 41.30 | +0.19% | |
| 40.25 | 41.26 | 40.25 | 41.22 | +2.97% | |
| 40.76 | 41.50 | 39.80 | 40.03 | -2.39% | |
| 39.75 | 41.09 | 39.57 | 41.01 | +3.38% | |
| 38.69 | 39.70 | 38.24 | 39.67 | +3.74% | |
| 36.04 | 38.26 | 36.03 | 38.24 | +4.85% | |
| 37.46 | 37.67 | 36.37 | 36.47 | -0.73% | |
| 38.40 | 38.69 | 36.66 | 36.74 | -4.10% | |
| 38.80 | 38.80 | 38.04 | 38.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTS chart for longer ranges.