|
Closing price on 1/6/2017
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
119,324 |
| Split-adjusted Price |
3.58 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.48
|
3.58
|
119,324
|
|
|
1/5/2017
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.35
|
3.42
|
175,580
|
|
|
1/4/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
3.48
|
77,580
|
|
|
1/3/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.48
|
88,050
|
|
|
12/30/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
3.48
|
47,628
|
|
|
12/29/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.38
|
3.42
|
9,549
|
|
|
12/28/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
3.42
|
31,110
|
|
|
12/27/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
3.48
|
12,080
|
|
|
12/26/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.35
|
3.42
|
19,100
|
|
|
12/23/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
3.48
|
2,835
|
|
|
12/22/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.42
|
2,230
|
|
|
12/21/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
3.48
|
15,603
|
|
|
12/20/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
3.48
|
14,288
|
|
|
12/19/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.48
|
46,237
|
|
|
12/16/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.36
|
3.48
|
32,969
|
|
|
12/15/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.41
|
3.53
|
4,400
|
|
|
12/14/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.31
|
3.53
|
10,700
|
|
|
12/13/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.45
|
3.48
|
231,500
|
|
|
12/12/2016
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
3.53
|
856,260
|
|
|
12/9/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.48
|
67,301
|
|
|
12/8/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
3.48
|
119,065
|
|
|
12/7/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.34
|
3.48
|
130,100
|
|
|
12/6/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.39
|
3.42
|
124,000
|
|
|
12/5/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.38
|
3.42
|
39,303
|
|
|
12/2/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.42
|
23,140
|
|
|
12/1/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.39
|
3.42
|
31,965
|
|
|
11/30/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.36
|
3.42
|
71,336
|
|
|
11/29/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
3.48
|
30,785
|
|
|
11/28/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.48
|
104,040
|
|
|
11/25/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.48
|
4,639
|
|
|