|
Closing price on 1/8/2019
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
43,360 |
| Split-adjusted Price |
5.96 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
-0.13 / -1.38%
|
9.30
|
9.40
|
9.00
|
9.32
|
9.11
|
5.96
|
43,360
|
|
|
1/7/2019
|
-0.03 / -0.32%
|
9.50
|
9.50
|
9.30
|
9.45
|
9.40
|
6.04
|
18,820
|
|
|
1/4/2019
|
-0.22 / -2.27%
|
9.31
|
9.48
|
9.10
|
9.48
|
9.24
|
6.06
|
167,050
|
|
|
1/3/2019
|
-0.18 / -1.82%
|
9.50
|
9.84
|
9.25
|
9.70
|
9.55
|
6.20
|
78,880
|
|
|
1/2/2019
|
-0.01 / -0.10%
|
9.80
|
9.88
|
9.50
|
9.88
|
9.72
|
6.32
|
63,990
|
|
|
12/28/2018
|
0.00 / 0.00%
|
9.89
|
9.90
|
9.80
|
9.89
|
9.87
|
6.32
|
38,810
|
|
|
12/27/2018
|
-0.01 / -0.10%
|
9.90
|
10.10
|
9.80
|
9.89
|
9.85
|
6.32
|
51,050
|
|
|
12/26/2018
|
+0.15 / +1.54%
|
9.75
|
9.90
|
9.30
|
9.90
|
9.67
|
6.33
|
23,380
|
|
|
12/25/2018
|
-0.22 / -2.21%
|
9.30
|
9.75
|
9.30
|
9.75
|
9.44
|
6.23
|
85,710
|
|
|
12/24/2018
|
-0.01 / -0.10%
|
9.90
|
10.15
|
9.90
|
9.97
|
9.99
|
6.37
|
16,220
|
|
|
12/21/2018
|
-0.22 / -2.16%
|
10.00
|
10.15
|
9.95
|
9.98
|
10.00
|
6.38
|
47,100
|
|
|
12/20/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.08
|
6.52
|
24,610
|
|
|
12/19/2018
|
0.00 / 0.00%
|
10.20
|
10.45
|
10.00
|
10.20
|
10.13
|
6.52
|
41,360
|
|
|
12/18/2018
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.22
|
6.52
|
39,910
|
|
|
12/17/2018
|
-0.30 / -2.84%
|
10.45
|
10.45
|
10.25
|
10.25
|
10.36
|
6.55
|
132,800
|
|
|
12/14/2018
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.40
|
10.55
|
10.57
|
6.74
|
64,830
|
|
|
12/13/2018
|
-0.15 / -1.40%
|
10.70
|
10.85
|
10.55
|
10.55
|
10.65
|
6.74
|
41,520
|
|
|
12/12/2018
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.60
|
10.70
|
10.67
|
6.84
|
83,570
|
|
|
12/11/2018
|
-0.05 / -0.47%
|
10.65
|
10.75
|
10.55
|
10.70
|
10.59
|
6.84
|
20,590
|
|
|
12/10/2018
|
-0.05 / -0.46%
|
10.70
|
10.95
|
10.60
|
10.75
|
10.68
|
6.87
|
37,920
|
|
|
12/7/2018
|
+0.30 / +2.86%
|
10.45
|
10.85
|
10.45
|
10.80
|
10.73
|
6.90
|
164,930
|
|
|
12/6/2018
|
-0.15 / -1.41%
|
10.65
|
10.65
|
10.45
|
10.50
|
10.53
|
6.71
|
48,890
|
|
|
12/5/2018
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.45
|
10.65
|
10.61
|
6.81
|
58,820
|
|
|
12/4/2018
|
+0.10 / +0.95%
|
10.80
|
10.85
|
10.55
|
10.65
|
10.64
|
6.81
|
133,370
|
|
|
12/3/2018
|
+0.35 / +3.43%
|
10.40
|
10.55
|
10.20
|
10.55
|
10.42
|
6.74
|
284,170
|
|
|
11/30/2018
|
-0.05 / -0.49%
|
10.40
|
10.45
|
10.20
|
10.20
|
10.24
|
6.52
|
15,630
|
|
|
11/29/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.27
|
6.55
|
36,230
|
|
|
11/28/2018
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.27
|
6.55
|
25,890
|
|
|
11/27/2018
|
+0.10 / +0.97%
|
10.35
|
10.40
|
10.25
|
10.40
|
10.36
|
6.65
|
24,900
|
|
|
11/26/2018
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
6.59
|
4,810
|
|
|