|
Closing price on 10/13/2011
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
84,000 |
| Split-adjusted Price |
2.45 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2011
|
-0.10 / -1.56%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
2.45
|
84,000
|
|
|
10/12/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.29
|
2.48
|
137,700
|
|
|
10/11/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.56
|
2.52
|
52,900
|
|
|
10/10/2011
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.58
|
2.52
|
153,600
|
|
|
10/7/2011
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.95
|
2.68
|
61,000
|
|
|
10/6/2011
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.00
|
2.76
|
64,500
|
|
|
10/5/2011
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.82
|
2.64
|
51,000
|
|
|
10/4/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.57
|
2.60
|
64,200
|
|
|
10/3/2011
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
2.52
|
165,400
|
|
|
9/30/2011
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.64
|
2.56
|
163,200
|
|
|
9/29/2011
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
2.68
|
151,700
|
|
|
9/28/2011
|
+0.10 / +1.43%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.11
|
2.76
|
196,600
|
|
|
9/27/2011
|
-0.20 / -2.78%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.06
|
2.72
|
283,400
|
|
|
9/26/2011
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.20
|
7.26
|
2.80
|
65,900
|
|
|
9/23/2011
|
-0.10 / -1.37%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.15
|
2.80
|
85,200
|
|
|
9/22/2011
|
0.00 / 0.00%
|
6.90
|
7.50
|
6.90
|
7.30
|
7.27
|
2.83
|
76,400
|
|
|
9/21/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.23
|
2.83
|
116,500
|
|
|
9/20/2011
|
-0.40 / -5.19%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.42
|
2.83
|
216,000
|
|
|
9/19/2011
|
+0.20 / +2.67%
|
8.10
|
8.10
|
7.60
|
7.70
|
7.78
|
2.99
|
72,800
|
|
|
9/16/2011
|
-0.30 / -3.85%
|
7.80
|
8.00
|
7.50
|
7.50
|
7.70
|
2.91
|
174,200
|
|
|
9/15/2011
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
3.03
|
119,200
|
|
|
9/14/2011
|
-0.20 / -2.47%
|
8.20
|
8.40
|
7.90
|
7.90
|
8.22
|
3.07
|
552,300
|
|
|
9/13/2011
|
+0.20 / +2.53%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.05
|
3.14
|
659,100
|
|
|
9/12/2011
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.74
|
3.07
|
149,100
|
|
|
9/9/2011
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.71
|
2.99
|
103,500
|
|
|
9/8/2011
|
+0.10 / +1.30%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.99
|
3.03
|
292,700
|
|
|
9/7/2011
|
+0.50 / +6.94%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.58
|
2.99
|
261,100
|
|
|
9/6/2011
|
-0.30 / -4.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.22
|
2.80
|
164,100
|
|
|
9/5/2011
|
-0.50 / -6.25%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.70
|
2.91
|
192,700
|
|
|
9/1/2011
|
+0.30 / +3.90%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.95
|
3.11
|
320,500
|
|
|