|
Closing price on 10/24/2019
|
|
| Open |
7.97 |
| High |
8.06 |
| Low |
7.94 |
| Volume |
27,460 |
| Split-adjusted Price |
5.74 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2019
|
0.00 / 0.00%
|
7.97
|
8.06
|
7.94
|
8.02
|
8.01
|
5.74
|
27,460
|
|
|
10/23/2019
|
-0.08 / -0.99%
|
8.12
|
8.12
|
8.02
|
8.02
|
8.07
|
5.74
|
8,800
|
|
|
10/22/2019
|
-0.09 / -1.10%
|
8.13
|
8.13
|
8.10
|
8.10
|
8.13
|
5.80
|
30,020
|
|
|
10/21/2019
|
-0.01 / -0.12%
|
8.13
|
8.19
|
8.09
|
8.19
|
8.13
|
5.86
|
41,590
|
|
|
10/18/2019
|
+0.05 / +0.61%
|
8.15
|
8.21
|
8.14
|
8.20
|
8.14
|
5.87
|
17,320
|
|
|
10/17/2019
|
-0.11 / -1.33%
|
8.26
|
8.26
|
8.15
|
8.15
|
8.16
|
5.83
|
12,130
|
|
|
10/16/2019
|
-0.01 / -0.12%
|
8.27
|
8.27
|
8.17
|
8.26
|
8.20
|
5.91
|
34,520
|
|
|
10/15/2019
|
0.00 / 0.00%
|
8.20
|
8.27
|
8.17
|
8.27
|
8.20
|
5.92
|
46,710
|
|
|
10/14/2019
|
-0.02 / -0.24%
|
8.29
|
8.29
|
8.17
|
8.27
|
8.22
|
5.92
|
33,950
|
|
|
10/11/2019
|
0.00 / 0.00%
|
8.21
|
8.29
|
8.20
|
8.29
|
8.23
|
5.93
|
17,610
|
|
|
10/10/2019
|
-0.01 / -0.12%
|
8.46
|
8.46
|
8.20
|
8.29
|
8.33
|
5.93
|
16,440
|
|
|
10/9/2019
|
-0.05 / -0.60%
|
8.32
|
8.32
|
8.27
|
8.30
|
8.31
|
5.94
|
12,510
|
|
|
10/8/2019
|
-0.01 / -0.12%
|
8.11
|
8.35
|
8.11
|
8.35
|
8.31
|
5.97
|
25,750
|
|
|
10/7/2019
|
-0.03 / -0.36%
|
8.27
|
8.39
|
8.26
|
8.36
|
8.28
|
5.98
|
53,840
|
|
|
10/4/2019
|
-0.01 / -0.12%
|
8.38
|
8.40
|
8.26
|
8.39
|
8.33
|
6.00
|
24,480
|
|
|
10/3/2019
|
-0.05 / -0.59%
|
8.40
|
8.43
|
8.25
|
8.40
|
8.37
|
6.01
|
38,950
|
|
|
10/2/2019
|
-0.05 / -0.59%
|
8.47
|
8.47
|
8.16
|
8.45
|
8.40
|
6.05
|
5,360
|
|
|
10/1/2019
|
-0.05 / -0.58%
|
8.60
|
8.60
|
8.46
|
8.50
|
8.50
|
6.08
|
20,950
|
|
|
9/30/2019
|
+0.11 / +1.30%
|
8.44
|
8.62
|
8.44
|
8.55
|
8.49
|
6.12
|
231,220
|
|
|
9/27/2019
|
0.00 / 0.00%
|
8.44
|
8.50
|
8.40
|
8.44
|
8.45
|
6.04
|
94,450
|
|
|
9/26/2019
|
+0.04 / +0.48%
|
8.68
|
8.68
|
8.33
|
8.44
|
8.40
|
6.04
|
45,830
|
|
|
9/25/2019
|
+0.14 / +1.69%
|
8.21
|
8.40
|
8.21
|
8.40
|
8.28
|
6.01
|
86,830
|
|
|
9/24/2019
|
-0.13 / -1.55%
|
8.40
|
8.40
|
8.20
|
8.26
|
8.26
|
5.91
|
28,080
|
|
|
9/23/2019
|
-0.01 / -0.12%
|
8.40
|
8.41
|
8.33
|
8.39
|
8.40
|
6.00
|
67,860
|
|
|
9/20/2019
|
0.00 / 0.00%
|
8.39
|
8.40
|
8.30
|
8.40
|
8.32
|
6.01
|
57,560
|
|
|
9/19/2019
|
+0.01 / +0.12%
|
8.39
|
8.45
|
8.32
|
8.40
|
8.42
|
6.01
|
20,320
|
|
|
9/18/2019
|
-0.01 / -0.12%
|
8.20
|
8.49
|
8.20
|
8.39
|
8.26
|
6.00
|
20,710
|
|
|
9/17/2019
|
-0.15 / -1.75%
|
8.46
|
8.59
|
8.40
|
8.40
|
8.43
|
6.01
|
89,670
|
|
|
9/16/2019
|
-0.03 / -0.35%
|
8.42
|
8.63
|
8.42
|
8.55
|
8.60
|
6.12
|
55,720
|
|
|
9/13/2019
|
-0.82 / -8.72%
|
8.35
|
8.60
|
8.35
|
8.58
|
8.48
|
6.14
|
46,090
|
|
|