|
Closing price on 10/25/2012
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
39,600 |
| Split-adjusted Price |
2.68 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.36
|
2.68
|
39,600
|
|
|
10/24/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
2.68
|
29,000
|
|
|
10/23/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.59
|
2.72
|
38,800
|
|
|
10/22/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.38
|
2.72
|
589,700
|
|
|
10/19/2012
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.76
|
2.76
|
60,000
|
|
|
10/18/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
2.85
|
124,700
|
|
|
10/17/2012
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
2.85
|
103,900
|
|
|
10/16/2012
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.95
|
2.93
|
173,300
|
|
|
10/15/2012
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
2.76
|
96,400
|
|
|
10/12/2012
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.70
|
6.80
|
6.89
|
2.80
|
85,900
|
|
|
10/11/2012
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.99
|
2.89
|
421,400
|
|
|
10/10/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.52
|
2.72
|
186,500
|
|
|
10/9/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.48
|
2.68
|
101,000
|
|
|
10/8/2012
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.39
|
2.68
|
164,700
|
|
|
10/5/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
2.60
|
57,100
|
|
|
10/4/2012
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.22
|
2.60
|
40,100
|
|
|
10/3/2012
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.18
|
2.56
|
95,600
|
|
|
10/2/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
2.52
|
55,900
|
|
|
10/1/2012
|
-0.20 / -3.23%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
2.47
|
135,000
|
|
|
9/28/2012
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.15
|
2.56
|
29,400
|
|
|
9/27/2012
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.17
|
2.60
|
38,400
|
|
|
9/26/2012
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
2.56
|
20,700
|
|
|
9/25/2012
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.18
|
2.52
|
34,600
|
|
|
9/24/2012
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.18
|
2.56
|
41,900
|
|
|
9/21/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
2.64
|
54,100
|
|
|
9/20/2012
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.10
|
6.40
|
6.27
|
2.64
|
34,200
|
|
|
9/19/2012
|
+0.10 / +1.61%
|
6.00
|
6.40
|
5.90
|
6.30
|
6.26
|
2.60
|
150,700
|
|
|
9/18/2012
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.14
|
2.56
|
151,400
|
|
|
9/17/2012
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.47
|
2.68
|
38,200
|
|
|
9/14/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.61
|
2.72
|
116,400
|
|
|