|
Closing price on 1/30/2013
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
136,600 |
| Split-adjusted Price |
3.34 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2013
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.16
|
3.34
|
136,600
|
|
|
1/29/2013
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.13
|
3.38
|
276,900
|
|
|
1/28/2013
|
+0.10 / +1.23%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.24
|
3.38
|
485,700
|
|
|
1/25/2013
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.08
|
3.34
|
159,100
|
|
|
1/24/2013
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.87
|
3.30
|
158,000
|
|
|
1/23/2013
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
3.18
|
260,200
|
|
|
1/22/2013
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.70
|
3.13
|
349,800
|
|
|
1/21/2013
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.85
|
3.26
|
336,200
|
|
|
1/18/2013
|
-0.30 / -3.61%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.13
|
3.30
|
357,700
|
|
|
1/17/2013
|
-0.20 / -2.35%
|
8.60
|
8.70
|
8.20
|
8.30
|
8.46
|
3.42
|
338,200
|
|
|
1/16/2013
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.50
|
8.69
|
3.51
|
627,400
|
|
|
1/15/2013
|
+0.60 / +7.59%
|
8.10
|
8.60
|
7.90
|
8.50
|
8.26
|
3.51
|
1,218,800
|
|
|
1/14/2013
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.91
|
3.26
|
139,800
|
|
|
1/11/2013
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.90
|
8.00
|
8.11
|
3.30
|
372,100
|
|
|
1/10/2013
|
+0.30 / +3.90%
|
7.70
|
8.10
|
7.60
|
8.00
|
7.82
|
3.30
|
188,300
|
|
|
1/9/2013
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.50
|
7.70
|
7.99
|
3.18
|
610,500
|
|
|
1/8/2013
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.63
|
3.18
|
299,400
|
|
|
1/7/2013
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.73
|
3.18
|
338,500
|
|
|
1/4/2013
|
+0.10 / +1.32%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.57
|
3.18
|
168,300
|
|
|
1/3/2013
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.30
|
7.60
|
7.50
|
3.13
|
308,500
|
|
|
1/2/2013
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.68
|
3.22
|
412,800
|
|
|
12/28/2012
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.19
|
3.01
|
430,700
|
|
|
12/27/2012
|
+0.10 / +1.43%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.21
|
2.93
|
570,200
|
|
|
12/26/2012
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.87
|
2.89
|
519,659
|
|
|
12/25/2012
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.71
|
2.72
|
251,200
|
|
|
12/24/2012
|
+0.30 / +4.69%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.68
|
2.76
|
254,100
|
|
|
12/21/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
2.64
|
123,700
|
|
|
12/20/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.48
|
2.64
|
142,900
|
|
|
12/19/2012
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.61
|
2.72
|
155,700
|
|
|
12/18/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
2.64
|
126,800
|
|
|