|
Closing price on 1/6/2015
|
|
| Open |
8.10 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
157,566 |
| Split-adjusted Price |
4.07 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2015
|
+0.20 / +2.41%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.28
|
4.07
|
157,566
|
|
|
1/5/2015
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.37
|
3.98
|
126,620
|
|
|
12/31/2014
|
+0.40 / +5.00%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.22
|
4.02
|
281,400
|
|
|
12/30/2014
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.75
|
3.83
|
108,400
|
|
|
12/29/2014
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.83
|
3.69
|
118,400
|
|
|
12/26/2014
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
3.74
|
198,400
|
|
|
12/25/2014
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.96
|
3.83
|
138,635
|
|
|
12/24/2014
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.11
|
3.88
|
120,420
|
|
|
12/23/2014
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.12
|
3.83
|
157,000
|
|
|
12/22/2014
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.05
|
3.93
|
185,438
|
|
|
12/19/2014
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
3.88
|
254,400
|
|
|
12/18/2014
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.32
|
3.93
|
128,900
|
|
|
12/17/2014
|
-0.50 / -5.81%
|
8.70
|
8.70
|
7.90
|
8.10
|
8.20
|
3.88
|
354,000
|
|
|
12/16/2014
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.67
|
4.12
|
238,500
|
|
|
12/15/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.89
|
4.26
|
140,800
|
|
|
12/12/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.94
|
4.26
|
97,100
|
|
|
12/11/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.83
|
4.26
|
167,800
|
|
|
12/10/2014
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.80
|
4.26
|
275,539
|
|
|
12/9/2014
|
-0.50 / -5.49%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.95
|
4.12
|
334,200
|
|
|
12/8/2014
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.14
|
4.36
|
225,500
|
|
|
12/5/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.22
|
4.41
|
243,507
|
|
|
12/4/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.36
|
4.45
|
319,500
|
|
|
12/3/2014
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.35
|
4.45
|
368,300
|
|
|
12/2/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.18
|
4.41
|
313,300
|
|
|
12/1/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.22
|
4.41
|
140,500
|
|
|
11/28/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.17
|
4.41
|
208,900
|
|
|
11/27/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.12
|
4.41
|
266,800
|
|
|
11/26/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.15
|
4.41
|
284,600
|
|
|
11/25/2014
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
4.45
|
100,400
|
|
|
11/24/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.12
|
4.36
|
136,600
|
|
|