|
Closing price on 1/3/2012
|
|
| Open |
5.20 |
| High |
5.30 |
| Low |
5.00 |
| Volume |
36,300 |
| Split-adjusted Price |
1.98 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2012
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.20
|
1.98
|
36,300
|
|
|
12/30/2011
|
+0.30 / +6.12%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.08
|
2.02
|
64,300
|
|
|
12/29/2011
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.92
|
1.90
|
44,200
|
|
|
12/28/2011
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.97
|
1.94
|
59,700
|
|
|
12/27/2011
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.73
|
1.82
|
91,000
|
|
|
12/26/2011
|
-0.20 / -3.85%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.99
|
1.94
|
74,200
|
|
|
12/23/2011
|
-0.10 / -1.89%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.18
|
2.02
|
66,500
|
|
|
12/22/2011
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.32
|
2.06
|
166,400
|
|
|
12/21/2011
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.58
|
2.14
|
32,100
|
|
|
12/20/2011
|
-0.20 / -3.45%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.59
|
2.17
|
106,700
|
|
|
12/19/2011
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.86
|
2.25
|
46,800
|
|
|
12/16/2011
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.84
|
2.25
|
65,800
|
|
|
12/15/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.64
|
2.21
|
102,400
|
|
|
12/14/2011
|
-0.30 / -5.00%
|
6.00
|
6.20
|
5.70
|
5.70
|
5.97
|
2.21
|
139,900
|
|
|
12/13/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
2.33
|
31,900
|
|
|
12/12/2011
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.02
|
2.33
|
31,000
|
|
|
12/9/2011
|
-0.30 / -4.69%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.13
|
2.37
|
101,500
|
|
|
12/8/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
2.48
|
71,600
|
|
|
12/7/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.42
|
2.48
|
50,300
|
|
|
12/6/2011
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.67
|
2.52
|
133,900
|
|
|
12/5/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.64
|
2.60
|
318,100
|
|
|
12/2/2011
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.32
|
2.48
|
165,400
|
|
|
12/1/2011
|
+0.20 / +3.28%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.29
|
2.45
|
114,700
|
|
|
11/30/2011
|
-0.10 / -1.61%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.22
|
2.37
|
49,200
|
|
|
11/29/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.39
|
2.41
|
84,000
|
|
|
11/28/2011
|
+0.30 / +5.08%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.25
|
2.41
|
97,500
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.92
|
2.29
|
43,400
|
|
|
11/24/2011
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.98
|
2.29
|
54,800
|
|
|
11/23/2011
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.08
|
2.37
|
74,800
|
|
|
11/22/2011
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
2.33
|
30,000
|
|
|