|
Closing price on 10/2/2017
|
|
| Open |
11.60 |
| High |
11.75 |
| Low |
11.50 |
| Volume |
190,190 |
| Split-adjusted Price |
6.75 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2017
|
-0.20 / -1.71%
|
11.60
|
11.75
|
11.50
|
11.50
|
11.59
|
6.75
|
190,190
|
|
|
9/29/2017
|
0.00 / 0.00%
|
11.65
|
11.80
|
11.60
|
11.70
|
11.68
|
6.86
|
95,570
|
|
|
9/28/2017
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.75
|
6.86
|
107,200
|
|
|
9/27/2017
|
+0.05 / +0.42%
|
11.90
|
11.90
|
11.75
|
11.90
|
11.82
|
6.98
|
180,080
|
|
|
9/26/2017
|
+0.25 / +2.16%
|
11.60
|
11.95
|
11.60
|
11.85
|
11.72
|
6.95
|
203,600
|
|
|
9/25/2017
|
-0.25 / -2.11%
|
11.80
|
11.85
|
11.60
|
11.60
|
11.72
|
6.80
|
236,630
|
|
|
9/22/2017
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.85
|
11.85
|
11.90
|
6.95
|
168,050
|
|
|
9/21/2017
|
-0.05 / -0.42%
|
12.10
|
12.15
|
11.95
|
11.95
|
12.02
|
7.01
|
106,840
|
|
|
9/20/2017
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.85
|
12.00
|
12.02
|
7.04
|
345,810
|
|
|
9/19/2017
|
+0.05 / +0.42%
|
12.00
|
12.15
|
11.95
|
12.00
|
12.04
|
7.04
|
383,390
|
|
|
9/18/2017
|
-0.05 / -0.42%
|
12.00
|
12.25
|
11.90
|
11.95
|
12.07
|
7.01
|
386,110
|
|
|
9/15/2017
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.80
|
12.00
|
11.95
|
7.04
|
218,320
|
|
|
9/14/2017
|
+0.25 / +2.13%
|
11.85
|
12.10
|
11.80
|
12.00
|
12.01
|
7.04
|
549,380
|
|
|
9/13/2017
|
+0.25 / +2.17%
|
11.50
|
11.85
|
11.50
|
11.75
|
11.72
|
6.89
|
334,080
|
|
|
9/12/2017
|
+0.05 / +0.44%
|
11.35
|
11.60
|
11.35
|
11.50
|
11.47
|
6.75
|
190,740
|
|
|
9/11/2017
|
-0.20 / -1.72%
|
11.60
|
11.65
|
11.35
|
11.45
|
11.49
|
6.72
|
115,420
|
|
|
9/8/2017
|
-0.25 / -2.10%
|
12.00
|
12.00
|
11.65
|
11.65
|
11.76
|
6.83
|
356,700
|
|
|
9/7/2017
|
+0.65 / +5.78%
|
11.25
|
11.95
|
11.25
|
11.90
|
11.64
|
6.98
|
807,750
|
|
|
9/6/2017
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.20
|
11.25
|
11.28
|
6.60
|
165,760
|
|
|
9/5/2017
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.30
|
11.35
|
11.40
|
6.66
|
178,440
|
|
|
9/1/2017
|
-0.05 / -0.44%
|
11.35
|
11.55
|
11.35
|
11.35
|
11.39
|
6.66
|
169,910
|
|
|
8/31/2017
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.25
|
11.40
|
11.36
|
6.69
|
307,080
|
|
|
8/30/2017
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.37
|
6.69
|
124,550
|
|
|
8/29/2017
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.49
|
6.75
|
223,670
|
|
|
8/28/2017
|
-0.15 / -1.30%
|
11.55
|
11.70
|
11.25
|
11.40
|
11.46
|
6.69
|
178,260
|
|
|
8/25/2017
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.30
|
11.55
|
11.44
|
6.77
|
201,010
|
|
|
8/24/2017
|
+0.15 / +1.30%
|
11.50
|
11.70
|
11.50
|
11.65
|
11.57
|
6.83
|
189,150
|
|
|
8/23/2017
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.34
|
6.75
|
312,490
|
|
|
8/22/2017
|
-0.40 / -3.48%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.28
|
6.51
|
444,860
|
|
|
8/21/2017
|
-0.30 / -2.54%
|
11.75
|
11.95
|
11.50
|
11.50
|
11.64
|
6.75
|
247,620
|
|
|