|
Closing price on 1/10/2018
|
|
| Open |
12.10 |
| High |
12.40 |
| Low |
11.95 |
| Volume |
827,920 |
| Split-adjusted Price |
7.04 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2018
|
-0.15 / -1.23%
|
12.10
|
12.40
|
11.95
|
12.00
|
12.20
|
7.04
|
827,920
|
|
|
1/9/2018
|
+0.40 / +3.40%
|
11.95
|
12.25
|
11.90
|
12.15
|
12.02
|
7.13
|
922,260
|
|
|
1/8/2018
|
+0.05 / +0.43%
|
11.90
|
12.00
|
11.60
|
11.75
|
11.77
|
6.89
|
702,940
|
|
|
1/5/2018
|
-0.60 / -4.88%
|
12.20
|
12.30
|
11.70
|
11.70
|
11.93
|
6.86
|
468,000
|
|
|
1/4/2018
|
+0.20 / +1.65%
|
12.05
|
12.30
|
11.85
|
12.30
|
12.09
|
7.21
|
852,610
|
|
|
1/3/2018
|
-0.05 / -0.41%
|
12.15
|
12.25
|
12.05
|
12.10
|
12.17
|
7.10
|
759,280
|
|
|
1/2/2018
|
-0.05 / -0.41%
|
12.20
|
12.20
|
11.90
|
12.15
|
12.07
|
7.13
|
519,000
|
|
|
12/29/2017
|
+0.10 / +0.83%
|
12.25
|
12.40
|
12.05
|
12.20
|
12.26
|
7.16
|
1,107,900
|
|
|
12/28/2017
|
+0.35 / +2.98%
|
11.90
|
12.15
|
11.70
|
12.10
|
11.95
|
7.10
|
690,080
|
|
|
12/27/2017
|
-0.15 / -1.26%
|
11.85
|
12.00
|
11.65
|
11.75
|
11.83
|
6.89
|
418,700
|
|
|
12/26/2017
|
+0.25 / +2.15%
|
11.55
|
12.05
|
11.55
|
11.90
|
11.84
|
6.98
|
458,230
|
|
|
12/25/2017
|
+0.15 / +1.30%
|
11.60
|
11.75
|
11.35
|
11.65
|
11.58
|
6.83
|
285,530
|
|
|
12/22/2017
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.61
|
6.75
|
367,580
|
|
|
12/21/2017
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.82
|
6.86
|
562,560
|
|
|
12/20/2017
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.85
|
12.00
|
12.02
|
7.04
|
631,510
|
|
|
12/19/2017
|
+0.30 / +2.59%
|
11.50
|
12.20
|
11.50
|
11.90
|
11.89
|
6.98
|
888,660
|
|
|
12/18/2017
|
+0.25 / +2.20%
|
11.65
|
11.70
|
11.50
|
11.60
|
11.58
|
6.80
|
374,550
|
|
|
12/15/2017
|
+0.65 / +6.07%
|
10.85
|
11.40
|
10.70
|
11.35
|
11.36
|
6.66
|
1,014,610
|
|
|
12/14/2017
|
+0.15 / +1.42%
|
10.45
|
10.70
|
10.45
|
10.70
|
10.64
|
6.28
|
83,470
|
|
|
12/13/2017
|
-0.05 / -0.47%
|
10.60
|
10.80
|
10.50
|
10.55
|
10.66
|
6.19
|
336,490
|
|
|
12/12/2017
|
-0.25 / -2.30%
|
10.85
|
10.95
|
10.15
|
10.60
|
10.57
|
6.22
|
343,110
|
|
|
12/11/2017
|
-0.35 / -3.13%
|
10.90
|
11.20
|
10.80
|
10.85
|
10.96
|
6.36
|
342,280
|
|
|
12/8/2017
|
+0.15 / +1.36%
|
11.15
|
11.20
|
10.90
|
11.20
|
11.05
|
6.57
|
290,560
|
|
|
12/7/2017
|
+0.15 / +1.38%
|
11.10
|
11.20
|
10.80
|
11.05
|
10.97
|
6.48
|
453,040
|
|
|
12/6/2017
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.93
|
6.39
|
416,330
|
|
|
12/5/2017
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.10
|
11.20
|
11.44
|
6.57
|
781,530
|
|
|
12/4/2017
|
+0.70 / +6.67%
|
10.75
|
11.20
|
10.50
|
11.20
|
10.94
|
6.57
|
910,860
|
|
|
12/1/2017
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.48
|
6.16
|
470,000
|
|
|
11/30/2017
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.45
|
10.50
|
10.54
|
6.16
|
282,840
|
|
|
11/29/2017
|
+0.25 / +2.43%
|
10.50
|
10.60
|
10.40
|
10.55
|
10.51
|
6.19
|
253,170
|
|
|