|
Closing price on 1/20/2021
|
|
| Open |
16.00 |
| High |
16.80 |
| Low |
15.50 |
| Volume |
1,891,000 |
| Split-adjusted Price |
6.25 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
-0.65 / -3.90%
|
16.00
|
16.80
|
15.50
|
16.00
|
15.92
|
6.25
|
1,891,000
|
|
|
1/19/2021
|
-1.20 / -6.72%
|
17.65
|
17.85
|
16.65
|
16.65
|
17.85
|
6.51
|
1,229,600
|
|
|
1/18/2021
|
-0.35 / -1.92%
|
18.20
|
18.20
|
17.55
|
17.85
|
17.96
|
6.98
|
1,124,400
|
|
|
1/15/2021
|
+1.00 / +5.81%
|
18.40
|
18.40
|
17.80
|
18.20
|
18.12
|
7.11
|
1,197,300
|
|
|
1/14/2021
|
+1.10 / +6.83%
|
16.70
|
17.20
|
16.00
|
17.20
|
16.10
|
6.72
|
1,423,900
|
|
|
1/13/2021
|
-0.95 / -5.57%
|
17.55
|
17.60
|
16.10
|
16.10
|
16.99
|
6.29
|
756,800
|
|
|
1/12/2021
|
-0.05 / -0.29%
|
16.50
|
17.70
|
16.45
|
17.05
|
16.93
|
6.66
|
1,068,400
|
|
|
1/11/2021
|
-0.40 / -2.29%
|
17.60
|
17.80
|
17.10
|
17.10
|
17.16
|
6.68
|
1,219,200
|
|
|
1/8/2021
|
-0.35 / -1.96%
|
18.45
|
18.45
|
17.40
|
17.50
|
17.83
|
6.84
|
1,454,800
|
|
|
1/7/2021
|
+0.05 / +0.28%
|
18.15
|
18.25
|
17.80
|
17.85
|
17.99
|
6.98
|
1,310,700
|
|
|
1/6/2021
|
-0.15 / -0.84%
|
18.60
|
19.00
|
17.50
|
17.80
|
18.34
|
6.96
|
1,452,500
|
|
|
1/5/2021
|
+1.05 / +6.21%
|
17.50
|
18.05
|
17.20
|
17.95
|
17.89
|
7.02
|
1,915,600
|
|
|
1/4/2021
|
+1.10 / +6.96%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.88
|
6.61
|
518,500
|
|
|
12/31/2020
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.45
|
6.18
|
1,240,140
|
|
|
12/30/2020
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.75
|
14.80
|
15.01
|
5.78
|
1,284,650
|
|
|
12/29/2020
|
+0.30 / +1.99%
|
15.00
|
16.00
|
14.75
|
15.40
|
15.33
|
6.02
|
1,378,300
|
|
|
12/28/2020
|
+0.95 / +6.71%
|
15.05
|
15.10
|
14.80
|
15.10
|
15.05
|
5.90
|
1,464,770
|
|
|
12/25/2020
|
+0.90 / +6.79%
|
13.25
|
14.15
|
13.00
|
14.15
|
13.88
|
5.53
|
1,895,840
|
|
|
12/24/2020
|
+0.25 / +1.92%
|
13.00
|
13.60
|
12.10
|
13.25
|
12.83
|
5.18
|
1,312,920
|
|
|
12/23/2020
|
-0.30 / -2.26%
|
13.80
|
14.20
|
13.00
|
13.00
|
13.65
|
5.08
|
1,440,550
|
|
|
12/22/2020
|
+0.85 / +6.83%
|
12.85
|
13.30
|
12.70
|
13.30
|
13.17
|
5.20
|
1,425,460
|
|
|
12/21/2020
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.30
|
12.45
|
12.44
|
4.87
|
1,273,130
|
|
|
12/18/2020
|
+0.55 / +4.95%
|
11.15
|
11.65
|
11.10
|
11.65
|
11.41
|
4.55
|
1,347,460
|
|
|
12/17/2020
|
+0.10 / +0.91%
|
11.20
|
11.25
|
10.85
|
11.10
|
11.08
|
4.34
|
994,580
|
|
|
12/16/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.85
|
11.00
|
10.97
|
4.30
|
1,200,610
|
|
|
12/15/2020
|
-0.10 / -0.90%
|
11.45
|
11.50
|
10.80
|
11.00
|
11.11
|
4.30
|
1,416,050
|
|
|
12/14/2020
|
+0.70 / +6.73%
|
11.00
|
11.10
|
10.50
|
11.10
|
10.94
|
4.34
|
1,001,650
|
|
|
12/11/2020
|
+0.50 / +5.05%
|
10.05
|
10.40
|
9.96
|
10.40
|
10.15
|
4.07
|
629,750
|
|
|
12/10/2020
|
-0.50 / -4.81%
|
10.30
|
10.50
|
9.90
|
9.90
|
10.19
|
3.87
|
1,396,670
|
|
|
12/9/2020
|
+0.64 / +6.56%
|
9.99
|
10.40
|
9.91
|
10.40
|
10.29
|
4.07
|
1,554,310
|
|
|
|