CTS Corporation - Price History

Monthly price history for CTS (CTS Corporation)

DateAdjusted priceReal price
July 2024 $53.40 $53.40
June 2024 $50.63 $50.63
May 2024 $52.95 $52.95
April 2024 $45.75 $45.75
March 2024 $46.79 $46.79
February 2024 $44.52 $44.56
January 2024 $41.02 $41.06
December 2023 $43.70 $43.74
November 2023 $38.68 $38.75
October 2023 $37.34 $37.41
September 2023 $41.66 $41.74
August 2023 $44.53 $44.65
July 2023 $44.51 $44.63
June 2023 $42.51 $42.63
May 2023 $45.50 $45.67
April 2023 $39.06 $39.21
March 2023 $49.28 $49.46
February 2023 $43.11 $43.31
January 2023 $44.30 $44.51
December 2022 $39.24 $39.42
November 2022 $42.26 $42.50
October 2022 $39.30 $39.52
September 2022 $41.42 $41.65
August 2022 $42.04 $42.32
July 2022 $40.41 $40.68
June 2022 $33.83 $34.05
May 2022 $40.36 $40.67
April 2022 $35.10 $35.37
March 2022 $35.07 $35.34
February 2022 $37.61 $37.94
January 2022 $33.26 $33.55
December 2021 $36.40 $36.72
November 2021 $34.50 $34.84
October 2021 $35.27 $35.62
September 2021 $30.60 $30.91
August 2021 $34.69 $35.08
July 2021 $34.60 $34.99
June 2021 $36.75 $37.16
May 2021 $37.78 $38.25
April 2021 $32.12 $32.52
March 2021 $30.68 $31.06
February 2021 $31.74 $32.17
January 2021 $30.09 $30.50
December 2020 $33.87 $34.33
November 2020 $30.02 $30.46
October 2020 $27.24 $27.64
September 2020 $21.71 $22.03
August 2020 $20.56 $20.90
July 2020 $19.53 $19.86
June 2020 $19.71 $20.04
May 2020 $20.95 $21.34
April 2020 $22.73 $23.16
March 2020 $24.43 $24.89
February 2020 $25.55 $26.07
January 2020 $28.72 $29.31
December 2019 $29.41 $30.01
November 2019 $26.79 $27.38
October 2019 $26.11 $26.68
September 2019 $31.67 $32.36
August 2019 $27.89 $28.53
July 2019 $30.81 $31.52
June 2019 $26.96 $27.58
May 2019 $25.82 $26.46
April 2019 $29.23 $29.95
March 2019 $28.67 $29.37
February 2019 $31.31 $32.12
January 2019 $27.65 $28.37
December 2018 $25.24 $25.89
November 2018 $28.23 $29.01
October 2018 $25.98 $26.69
September 2018 $33.38 $34.30
August 2018 $35.92 $36.95
July 2018 $33.93 $34.90
June 2018 $35 $36
May 2018 $31.56 $32.50
April 2018 $29.08 $29.95
March 2018 $26.41 $27.20
February 2018 $24.92 $25.70
January 2018 $26.66 $27.50
December 2017 $24.97 $25.75
November 2017 $26.38 $27.25
October 2017 $26.33 $27.20
September 2017 $23.33 $24.10
August 2017 $21.75 $22.50
July 2017 $21.26 $22
June 2017 $20.88 $21.60
May 2017 $20.31 $21.05
April 2017 $21.32 $22.10
March 2017 $20.55 $21.30
February 2017 $21.09 $21.90
January 2017 $20.70 $21.50
December 2016 $21.57 $22.40
November 2016 $21.25 $22.10
October 2016 $17.50 $18.20
September 2016 $17.88 $18.60
August 2016 $18.49 $19.28
July 2016 $18.33 $19.11
June 2016 $17.19 $17.92
May 2016 $17.11 $17.88
April 2016 $15.86 $16.57
March 2016 $15.06 $15.74
February 2016 $13.80 $14.46
January 2016 $15.04 $15.75
December 2015 $16.84 $17.64
November 2015 $18.08 $18.98
October 2015 $17.32 $18.18
September 2015 $17.63 $18.51
August 2015 $17.92 $18.85
July 2015 $17.86 $18.79
June 2015 $18.31 $19.27
May 2015 $17.88 $18.85
April 2015 $17.02 $17.94
March 2015 $17.06 $17.99
February 2015 $16.52 $17.46
January 2015 $15.14 $16
December 2014 $16.87 $17.83
November 2014 $16.22 $17.18
October 2014 $17.38 $18.40
September 2014 $15 $15.89
August 2014 $16.70 $17.73
July 2014 $16.38 $17.39
June 2014 $17.62 $18.70
May 2014 $16.46 $17.51
April 2014 $16.72 $17.79
March 2014 $19.62 $20.88
February 2014 $19.16 $20.42
January 2014 $17.53 $18.69
December 2013 $18.68 $19.91
November 2013 $17.02 $18.18
October 2013 $17.43 $18.62
September 2013 $14.76 $15.77
August 2013 $13 $13.92
July 2013 $13.12 $14.05
June 2013 $12.74 $13.64
May 2013 $11.20 $12.02
April 2013 $9.92 $10.65
March 2013 $9.73 $10.44
February 2013 $9.10 $9.80
January 2013 $9.24 $9.95
December 2012 $9.87 $10.63
November 2012 $8.20 $8.86
October 2012 $7.66 $8.28
September 2012 $9.32 $10.07
August 2012 $9.08 $9.85
July 2012 $8.21 $8.90
June 2012 $8.69 $9.42
May 2012 $8.62 $9.38
April 2012 $9.86 $10.73
March 2012 $9.66 $10.52
February 2012 $9.11 $9.95
January 2012 $9.21 $10.06
December 2011 $8.42 $9.20
November 2011 $7.76 $8.51
October 2011 $8.47 $9.28
September 2011 $7.42 $8.13
August 2011 $8.73 $9.60
July 2011 $8.94 $9.83
June 2011 $8.79 $9.67
May 2011 $9.28 $10.24
April 2011 $9.96 $10.99
March 2011 $9.79 $10.80
February 2011 $10.72 $11.86
January 2011 $10.25 $11.34
December 2010 $9.99 $11.06
November 2010 $9.27 $10.29
October 2010 $9.15 $10.15
September 2010 $8.67 $9.62
August 2010 $7.22 $8.04
July 2010 $8.40 $9.35
June 2010 $8.30 $9.24
May 2010 $9.43 $10.53
April 2010 $9.40 $10.50
March 2010 $8.44 $9.42
February 2010 $7.11 $7.96
January 2010 $6.80 $7.61
December 2009 $8.59 $9.62
November 2009 $8.25 $9.27
October 2009 $7.97 $8.96
September 2009 $8.28 $9.30
August 2009 $7.86 $8.86
July 2009 $7.48 $8.43
June 2009 $5.81 $6.55
May 2009 $5.09 $5.77
April 2009 $5.36 $6.07
March 2009 $3.19 $3.61
February 2009 $2.76 $3.15
January 2009 $4.50 $5.14
December 2008 $4.82 $5.51
November 2008 $4.82 $5.53
October 2008 $6.09 $6.99
September 2008 $11.13 $12.78
August 2008 $11.50 $13.24
July 2008 $11.18 $12.86
June 2008 $8.73 $10.05
May 2008 $9.43 $10.88
April 2008 $9.75 $11.25
March 2008 $9.27 $10.70
February 2008 $8.38 $9.70
January 2008 $9.16 $10.60
December 2007 $8.58 $9.93
November 2007 $9.10 $10.57
October 2007 $10.64 $12.35
September 2007 $11.11 $12.90
August 2007 $11.16 $12.99
July 2007 $10.95 $12.74
June 2007 $10.88 $12.66
May 2007 $10.31 $12.02
April 2007 $11.21 $13.08
March 2007 $11.85 $13.82
February 2007 $11.55 $13.50
January 2007 $13.26 $15.50
December 2006 $13.43 $15.70
November 2006 $13.05 $15.28
October 2006 $12.06 $14.12
September 2006 $11.77 $13.78
August 2006 $12.52 $14.70
July 2006 $12.28 $14.41
June 2006 $12.69 $14.89
May 2006 $11.55 $13.58
April 2006 $12 $14.11
March 2006 $11.38 $13.38
February 2006 $10.48 $12.35
January 2006 $10.44 $12.31
December 2005 $9.38 $11.06
November 2005 $10.18 $12.03
October 2005 $9.97 $11.78
September 2005 $10.24 $12.10
August 2005 $10.50 $12.44
July 2005 $10.41 $12.34
June 2005 $10.37 $12.29
May 2005 $8.96 $10.65
April 2005 $8.88 $10.55
March 2005 $10.94 $13
February 2005 $11.04 $13.15
January 2005 $11.18 $13.31
December 2004 $11.16 $13.29
November 2004 $11.19 $13.36
October 2004 $11.07 $13.21
September 2004 $10.56 $12.60
August 2004 $9.53 $11.40
July 2004 $9.59 $11.47
June 2004 $10.08 $12.06
May 2004 $9.09 $10.90
April 2004 $10.88 $13.05
March 2004 $10.87 $13.04
February 2004 $11.92 $14.33
January 2004 $11.50 $13.83
December 2003 $9.56 $11.50
November 2003 $10.17 $12.26
October 2003 $9.18 $11.07
September 2003 $10.21 $12.31
August 2003 $10.66 $12.88
July 2003 $9.56 $11.55
June 2003 $8.65 $10.45
May 2003 $8.26 $10.01
April 2003 $6.89 $8.35
March 2003 $5.03 $6.10
February 2003 $5.59 $6.81
January 2003 $5.99 $7.30
December 2002 $6.36 $7.75
November 2002 $6.53 $7.98
October 2002 $4.91 $6
September 2002 $3.76 $4.60
August 2002 $5.20 $6.40
July 2002 $6.26 $7.70
June 2002 $9.79 $12.04
May 2002 $12.90 $15.90
April 2002 $13.91 $17.15
March 2002 $13.18 $16.25
February 2002 $11.25 $13.90
January 2002 $12.22 $15.10
December 2001 $12.87 $15.90
November 2001 $12.12 $15
October 2001 $13.05 $16.15
September 2001 $11.94 $14.77
August 2001 $16.54 $20.51
July 2001 $17.78 $22.05
June 2001 $16.53 $20.50
May 2001 $18.12 $22.50
April 2001 $19.32 $24
March 2001 $16.71 $20.75
February 2001 $27.50 $34.20
January 2001 $36.15 $44.96
December 2000 $29.30 $36.44
November 2000 $28.97 $36.06
October 2000 $34.50 $42.94
September 2000 $40.67 $50.62
August 2000 $41.20 $51.31
July 2000 $36.83 $45.88
June 2000 $36.13 $45
May 2000 $44.28 $55.19
April 2000 $50.60 $63.06
March 2000 $45.74 $57
February 2000 $51.73 $64.50
January 2000 $56.29 $70.19
December 1999 $60.45 $75.38
November 1999 $64.29 $80.19
October 1999 $45.40 $56.62
September 1999 $46.10 $57.50
August 1999 $38.16 $47.62
July 1999 $32.90 $82.12
June 1999 $28.04 $70
May 1999 $22.56 $56.38
April 1999 $21.36 $53.38
March 1999 $19.79 $49.44
February 1999 $19.56 $48.94
January 1999 $19.01 $47.56
December 1998 $17.39 $43.50
November 1998 $14.07 $35.25
October 1998 $11.98 $30
September 1998 $11.78 $29.50
August 1998 $11.30 $28.38
July 1998 $11.68 $29.31
June 1998 $11.75 $29.50
May 1998 $12.47 $31.38
April 1998 $14.68 $36.94
March 1998 $13.52 $34
February 1998 $12.77 $32.19
January 1998 $12.80 $32.25
December 1997 $12.68 $31.94
November 1997 $13.47 $34
October 1997 $12.68 $96
September 1997 $12.54 $95
August 1997 $10.67 $81
July 1997 $10.85 $82.38
June 1997 $9.08 $68.94
May 1997 $9.07 $69
April 1997 $8.21 $62.50
March 1997 $6.70 $51
February 1997 $6.33 $48.38
January 1997 $6.09 $46.50
December 1996 $5.60 $42.75
November 1996 $5.17 $39.62
October 1996 $5.48 $42
September 1996 $5.49 $42.12
August 1996 $5.29 $40.75
July 1996 $5.58 $43
June 1996 $6.10 $47
May 1996 $5.84 $45.12
April 1996 $5.40 $41.75
March 1996 $4.96 $38.38
February 1996 $4.86 $37.75
January 1996 $4.96 $38.50
December 1995 $4.86 $37.75
November 1995 $4.64 $36.12
October 1995 $4.27 $33.25
September 1995 $3.98 $31
August 1995 $4.04 $31.62
July 1995 $4.32 $33.88
June 1995 $3.89 $30.50
May 1995 $4.10 $32.25
April 1995 $4.21 $33.12
March 1995 $4 $31.50
February 1995 $3.79 $30
January 1995 $3.78 $29.88
December 1994 $3.51 $27.75
November 1994 $3.65 $29
October 1994 $3.77 $30
September 1994 $3.61 $28.75
August 1994 $3.63 $29
July 1994 $3.54 $28.25
June 1994 $3.10 $24.75
May 1994 $3.17 $25.38
April 1994 $3.07 $24.62
March 1994 $2.71 $21.75
February 1994 $2.86 $23
January 1994 $2.52 $20.25
December 1993 $2.45 $19.75
November 1993 $2.49 $20.12
October 1993 $2.72 $22
September 1993 $2.60 $21
August 1993 $2.66 $21.62
July 1993 $2.66 $21.62
June 1993 $2.52 $20.50
May 1993 $2.46 $20.12
April 1993 $2.34 $19.12
March 1993 $2.17 $17.75
February 1993 $2.21 $18.12
January 1993 $2.28 $18.75
December 1992 $2.13 $17.50
November 1992 $2.21 $18.25
October 1992 $2.21 $18.25
September 1992 $2.36 $19.50
August 1992 $2.50 $20.88
July 1992 $2.85 $23.75
June 1992 $2.94 $24.50
May 1992 $2.85 $24
April 1992 $2.65 $22.25
March 1992 $2.47 $20.75
February 1992 $2.34 $19.88
January 1992 $2.26 $19.12
December 1991 $2.28 $19.38
November 1991 $2.38 $20.38
October 1991 $2.68 $23
September 1991 $2.73 $23.38
August 1991 $2.46 $21.25
July 1991 $2.34 $20.25
June 1991 $2.57 $22.25
May 1991 $2.67 $23.25
April 1991 $2.44 $21.25
March 1991 $2.34 $20.38
February 1991 $2.18 $19.12
January 1991 $2.06 $18.12
December 1990 $2.03 $17.88
November 1990 $1.83 $16.25
October 1990 $1.87 $16.62
September 1990 $1.90 $16.88
August 1990 $2.17 $19.50
July 1990 $2.28 $20.50
June 1990 $2.28 $20.50
May 1990 $2.46 $22.25
April 1990 $2.24 $20.25
March 1990 $2.18 $19.75
February 1990 $2.26 $20.62
January 1990 $2.41 $22
December 1989 $2.52 $23
November 1989 $2.56 $23.38
October 1989 $2.67 $24.38
September 1989 $2.76 $25.25
August 1989 $2.67 $24.38
July 1989 $2.53 $23.12
June 1989 $2.45 $22.38
May 1989 $2.61 $23.88
April 1989 $2.62 $24
March 1989 $2.54 $23.25
February 1989 $2.71 $24.75
January 1989 $2.58 $23.62
December 1988 $2.43 $22.25
November 1988 $2.43 $22.25
October 1988 $2.54 $23.25
September 1988 $2.62 $24
August 1988 $2.58 $23.62
July 1988 $2.84 $26
June 1988 $2.87 $26.25
May 1988 $2.79 $25.50
April 1988 $2.76 $25.25
March 1988 $2.57 $23.50
February 1988 $2.38 $21.75
January 1988 $1.96 $17.88
December 1987 $1.97 $18
November 1987 $2.08 $19
October 1987 $2.19 $20
September 1987 $3.05 $27.88
August 1987 $3.16 $28.88
July 1987 $3.19 $29.12
June 1987 $2.78 $25.38
May 1987 $2.88 $26.38
April 1987 $2.75 $25.12
March 1987 $2.74 $25
February 1987 $3.27 $29.88
January 1987 $3.17 $29
December 1986 $3.53 $32.25
November 1986 $3.32 $30.38
October 1986 $3.23 $29.50
September 1986 $3.25 $29.75
August 1986 $3.21 $29.38
July 1986 $3.32 $30.38
June 1986 $3.98 $36.38
May 1986 $4.28 $39.12
April 1986 $4.72 $43.12
March 1986 $4.13 $37.75
February 1986 $4.08 $37.25
January 1986 $3.54 $32.38
December 1985 $3.46 $31.62
November 1985 $3.17 $29
October 1985 $3.05 $27.88
September 1985 $3.53 $32.25
August 1985 $3.61 $33
July 1985 $3.92 $35.88
June 1985 $3.47 $31.75
May 1985 $3.66 $33.50
April 1985 $3.69 $33.75
March 1985 $3.94 $36
February 1985 $4.36 $39.88
January 1985 $3.99 $36.50
December 1984 $3.62 $33.12
November 1984 $3.54 $32.38
October 1984 $3.54 $32.38
September 1984 $3.39 $31
August 1984 $3.49 $31.88
July 1984 $2.72 $24.88
June 1984 $2.87 $26.25
May 1984 $2.85 $26
April 1984 $2.86 $26.12
March 1984 $2.89 $26.38
February 1984 $2.74 $25
January 1984 $2.86 $26.12
December 1983 $3.59 $32.75
November 1983 $3.80 $34.75
October 1983 $3.91 $35.75
September 1983 $4.93 $45
August 1983 $4.82 $44
July 1983 $4.90 $44.75
June 1983 $5.69 $52
May 1983 $5.36 $49
April 1983 $4.96 $45.25
March 1983 $4.19 $38.25
February 1983 $3.70 $33.75
January 1983 $3.30 $30.12
December 1982 $3.31 $30.25
November 1982 $3.20 $29.25
October 1982 $2.79 $25.50
September 1982 $2.52 $23
August 1982 $2.56 $23.38
July 1982 $2.48 $22.62
June 1982 $2.41 $22
May 1982 $2.55 $23.25
April 1982 $2.81 $25.62
March 1982 $2.86 $26.12
February 1982 $2.70 $24.62
January 1982 $2.85 $26
December 1981 $3.15 $28.75
November 1981 $2.78 $25.38
October 1981 $2.74 $25
September 1981 $2.52 $23
August 1981 $2.97 $27.12
July 1981 $3.05 $27.88
June 1981 $3.01 $27.50
May 1981 $3.13 $28.62
April 1981 $3.11 $28.38
March 1981 $3.05 $27.88
February 1981 $2.63 $24
January 1981 $2.49 $22.75
December 1980 $2.41 $22
November 1980 $2.70 $24.62
October 1980 $2.76 $25.25
September 1980 $2.52 $23
August 1980 $2.46 $22.50
July 1980 $2.16 $19.75
June 1980 $1.83 $16.75
May 1980 $2 $18.25
April 1980 $1.71 $15.62
March 1980 $1.68 $15.38

CTS

Price: $53.40

52 week price:
35.50
54.94

Dividend Yield: 0.00%

5-year range yield:
0.00%
0.80%

Forward Dividend Yield: 0.30%

Payout Ratio: 9.41%

Payout Ratio Range:
3.96%
60.90%

Dividend Per Share: 0.16 USD

Earnings Per Share: 1.70 USD

P/E Ratio: 29.01

Exchange: NYQ

Sector: Technology

Industry: Electronic Components

Volume: 266300

Ebitda: 1.3 million

Market Capitalization: 1.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR10: 0.32%

DGR20: 1.51%

Links: