|
Closing price on 1/29/2016
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
59,260 |
| Split-adjusted Price |
3.48 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
3.48
|
59,260
|
|
|
1/28/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
3.48
|
31,800
|
|
|
1/27/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
3.48
|
21,820
|
|
|
1/26/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.85
|
3.48
|
12,100
|
|
|
1/25/2016
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.79
|
3.48
|
83,390
|
|
|
1/22/2016
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.57
|
3.33
|
40,956
|
|
|
1/21/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.43
|
3.28
|
142,800
|
|
|
1/20/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.70
|
3.28
|
8,760
|
|
|
1/19/2016
|
+0.30 / +4.69%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.59
|
3.38
|
22,706
|
|
|
1/18/2016
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.42
|
3.23
|
171,060
|
|
|
1/15/2016
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.77
|
3.38
|
45,956
|
|
|
1/14/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
3.43
|
48,310
|
|
|
1/13/2016
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.95
|
3.43
|
49,430
|
|
|
1/12/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.83
|
3.53
|
52,900
|
|
|
1/11/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.84
|
3.53
|
38,024
|
|
|
1/8/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.80
|
3.53
|
73,500
|
|
|
1/7/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
3.43
|
144,876
|
|
|
1/6/2016
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
3.48
|
88,500
|
|
|
1/5/2016
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
7.00
|
3.43
|
92,700
|
|
|
1/4/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
3.53
|
24,000
|
|
|
12/31/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
3.53
|
20,648
|
|
|
12/30/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.98
|
3.53
|
65,518
|
|
|
12/29/2015
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.92
|
3.53
|
56,900
|
|
|
12/28/2015
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.89
|
3.43
|
127,800
|
|
|
12/25/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
3.48
|
68,620
|
|
|
12/24/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
3.48
|
17,320
|
|
|
12/23/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
3.48
|
57,730
|
|
|
12/22/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.53
|
48,200
|
|
|
12/21/2015
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
3.53
|
12,832
|
|
|
12/18/2015
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.01
|
3.58
|
60,810
|
|
|