|
Closing price on 1/22/2020
|
|
| Open |
7.10 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
53,530 |
| Split-adjusted Price |
5.29 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2020
|
+0.19 / +2.64%
|
7.10
|
7.40
|
7.10
|
7.39
|
7.23
|
5.29
|
53,530
|
|
|
1/21/2020
|
+0.01 / +0.14%
|
7.19
|
7.20
|
7.19
|
7.20
|
7.20
|
5.15
|
13,300
|
|
|
1/20/2020
|
+0.09 / +1.27%
|
7.20
|
7.20
|
7.09
|
7.19
|
7.17
|
5.14
|
3,960
|
|
|
1/17/2020
|
-0.13 / -1.80%
|
7.27
|
7.27
|
7.02
|
7.10
|
7.10
|
5.08
|
21,700
|
|
|
1/16/2020
|
0.00 / 0.00%
|
7.11
|
7.23
|
7.05
|
7.23
|
7.14
|
5.17
|
10,930
|
|
|
1/15/2020
|
-0.04 / -0.55%
|
7.20
|
7.23
|
7.08
|
7.23
|
7.19
|
5.17
|
5,070
|
|
|
1/14/2020
|
-0.03 / -0.41%
|
7.30
|
7.30
|
7.08
|
7.27
|
7.17
|
5.20
|
5,160
|
|
|
1/13/2020
|
+0.10 / +1.39%
|
7.08
|
7.30
|
6.96
|
7.30
|
7.06
|
5.22
|
25,490
|
|
|
1/10/2020
|
0.00 / 0.00%
|
7.03
|
7.20
|
6.91
|
7.20
|
7.10
|
5.15
|
15,490
|
|
|
1/9/2020
|
+0.07 / +0.98%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.14
|
5.15
|
10,500
|
|
|
1/8/2020
|
-0.02 / -0.28%
|
6.81
|
7.27
|
6.81
|
7.13
|
6.94
|
5.10
|
14,260
|
|
|
1/7/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.15
|
7.15
|
7.29
|
5.12
|
37,850
|
|
|
1/6/2020
|
-0.19 / -2.59%
|
7.20
|
7.32
|
7.15
|
7.15
|
7.21
|
5.12
|
11,220
|
|
|
1/3/2020
|
-0.02 / -0.27%
|
7.35
|
7.40
|
7.10
|
7.34
|
7.20
|
5.25
|
16,530
|
|
|
1/2/2020
|
-0.04 / -0.54%
|
7.48
|
7.48
|
7.20
|
7.36
|
7.36
|
5.27
|
8,420
|
|
|
12/31/2019
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.29
|
5.29
|
11,800
|
|
|
12/30/2019
|
0.00 / 0.00%
|
7.30
|
7.38
|
7.00
|
7.30
|
7.13
|
5.22
|
42,230
|
|
|
12/27/2019
|
-0.02 / -0.27%
|
6.84
|
7.46
|
6.84
|
7.30
|
7.08
|
5.22
|
23,320
|
|
|
12/26/2019
|
-0.03 / -0.41%
|
7.31
|
7.34
|
7.30
|
7.32
|
7.33
|
5.24
|
5,730
|
|
|
12/25/2019
|
-0.04 / -0.54%
|
7.34
|
7.35
|
7.34
|
7.35
|
7.35
|
5.26
|
7,510
|
|
|
12/24/2019
|
0.00 / 0.00%
|
7.34
|
7.39
|
7.25
|
7.39
|
7.35
|
5.29
|
21,770
|
|
|
12/23/2019
|
+0.10 / +1.37%
|
7.37
|
7.39
|
7.29
|
7.39
|
7.39
|
5.29
|
8,120
|
|
|
12/20/2019
|
+0.01 / +0.14%
|
7.40
|
7.40
|
7.29
|
7.29
|
7.36
|
5.22
|
9,510
|
|
|
12/19/2019
|
-0.39 / -5.08%
|
7.63
|
7.63
|
7.28
|
7.28
|
7.30
|
5.21
|
15,750
|
|
|
12/18/2019
|
0.00 / 0.00%
|
7.68
|
7.68
|
7.67
|
7.67
|
7.68
|
5.49
|
2,050
|
|
|
12/17/2019
|
-0.02 / -0.26%
|
7.55
|
7.67
|
7.51
|
7.67
|
7.60
|
5.49
|
6,340
|
|
|
12/16/2019
|
-0.01 / -0.13%
|
7.63
|
7.70
|
7.63
|
7.69
|
7.67
|
5.50
|
6,780
|
|
|
12/13/2019
|
0.00 / 0.00%
|
7.51
|
7.70
|
7.42
|
7.70
|
7.50
|
5.51
|
39,060
|
|
|
12/12/2019
|
0.00 / 0.00%
|
7.68
|
7.70
|
7.55
|
7.70
|
7.66
|
5.51
|
18,790
|
|
|
12/11/2019
|
-0.08 / -1.03%
|
7.70
|
7.70
|
7.63
|
7.70
|
7.68
|
5.51
|
8,410
|
|
|