|
Closing price on 10/12/2022
|
|
| Open |
12.50 |
| High |
13.65 |
| Low |
12.50 |
| Volume |
596,600 |
| Split-adjusted Price |
13.20 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
+0.35 / +2.72%
|
12.50
|
13.65
|
12.50
|
13.20
|
13.35
|
13.20
|
596,600
|
|
|
10/11/2022
|
-0.95 / -6.88%
|
13.80
|
13.90
|
12.85
|
12.85
|
13.06
|
12.85
|
419,300
|
|
|
10/10/2022
|
+0.50 / +3.76%
|
12.55
|
13.95
|
12.55
|
13.80
|
13.46
|
13.80
|
565,700
|
|
|
10/7/2022
|
-1.00 / -6.99%
|
13.70
|
14.20
|
13.30
|
13.30
|
13.45
|
13.30
|
567,100
|
|
|
10/6/2022
|
-1.05 / -6.84%
|
15.50
|
15.50
|
14.30
|
14.30
|
14.72
|
14.30
|
602,100
|
|
|
10/5/2022
|
+0.70 / +4.78%
|
14.90
|
15.50
|
14.90
|
15.35
|
15.20
|
15.35
|
352,100
|
|
|
10/4/2022
|
-0.65 / -4.25%
|
15.40
|
15.80
|
14.65
|
14.65
|
15.16
|
14.65
|
662,400
|
|
|
10/3/2022
|
-1.15 / -6.99%
|
16.15
|
16.40
|
15.30
|
15.30
|
15.66
|
15.30
|
482,500
|
|
|
9/30/2022
|
+0.85 / +5.45%
|
15.20
|
16.65
|
14.65
|
16.45
|
15.37
|
16.45
|
804,000
|
|
|
9/29/2022
|
-1.00 / -6.02%
|
17.10
|
17.10
|
15.60
|
15.60
|
16.34
|
15.60
|
455,900
|
|
|
9/28/2022
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.40
|
16.60
|
16.78
|
16.60
|
666,100
|
|
|
9/27/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.45
|
16.60
|
16.77
|
16.60
|
365,200
|
|
|
9/26/2022
|
-1.20 / -6.74%
|
17.20
|
17.50
|
16.60
|
16.60
|
16.84
|
16.60
|
785,600
|
|
|
9/23/2022
|
-0.05 / -0.28%
|
17.75
|
18.35
|
17.70
|
17.80
|
17.98
|
17.80
|
555,100
|
|
|
9/22/2022
|
+0.75 / +4.39%
|
17.00
|
18.00
|
16.80
|
17.85
|
17.33
|
17.85
|
807,900
|
|
|
9/21/2022
|
-0.20 / -1.16%
|
17.20
|
17.35
|
16.75
|
17.10
|
17.09
|
17.10
|
201,700
|
|
|
9/20/2022
|
+0.55 / +3.28%
|
17.00
|
17.40
|
16.05
|
17.30
|
16.80
|
17.30
|
693,000
|
|
|
9/19/2022
|
-1.25 / -6.94%
|
18.00
|
18.00
|
16.75
|
16.75
|
17.05
|
16.75
|
985,600
|
|
|
9/16/2022
|
-1.00 / -5.26%
|
18.70
|
18.90
|
18.00
|
18.00
|
18.28
|
18.00
|
662,300
|
|
|
9/15/2022
|
-0.20 / -1.04%
|
19.20
|
19.40
|
18.90
|
19.00
|
19.07
|
19.00
|
465,100
|
|
|
9/14/2022
|
+0.55 / +2.95%
|
18.00
|
19.20
|
17.95
|
19.20
|
18.53
|
19.20
|
913,300
|
|
|
9/13/2022
|
0.00 / 0.00%
|
18.70
|
18.75
|
18.30
|
18.65
|
18.48
|
18.65
|
514,300
|
|
|
9/12/2022
|
-0.30 / -1.58%
|
18.95
|
19.10
|
18.60
|
18.65
|
18.84
|
18.65
|
384,200
|
|
|
9/9/2022
|
+0.35 / +1.88%
|
18.95
|
18.95
|
17.50
|
18.95
|
18.37
|
18.95
|
916,700
|
|
|
9/8/2022
|
-0.20 / -1.06%
|
19.20
|
19.20
|
18.50
|
18.60
|
18.73
|
18.60
|
613,700
|
|
|
9/7/2022
|
-0.70 / -3.59%
|
19.45
|
19.75
|
18.75
|
18.80
|
19.28
|
18.80
|
1,331,800
|
|
|
9/6/2022
|
+0.20 / +1.04%
|
19.35
|
19.80
|
19.05
|
19.50
|
19.49
|
19.50
|
785,600
|
|
|
9/5/2022
|
+0.20 / +1.05%
|
19.30
|
19.50
|
19.05
|
19.30
|
19.26
|
19.30
|
614,300
|
|
|
8/31/2022
|
+0.50 / +2.69%
|
18.50
|
19.45
|
18.50
|
19.10
|
18.93
|
19.10
|
701,600
|
|
|
8/30/2022
|
-0.50 / -2.62%
|
19.40
|
19.60
|
18.60
|
18.60
|
19.10
|
18.60
|
710,000
|
|
|