|
Closing price on 10/29/2014
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
379,099 |
| Split-adjusted Price |
3.05 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2014
|
+0.40 / +4.60%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.03
|
3.05
|
379,099
|
|
|
10/28/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.71
|
2.91
|
199,100
|
|
|
10/27/2014
|
-0.50 / -5.49%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.78
|
2.88
|
439,455
|
|
|
10/24/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.14
|
3.05
|
313,600
|
|
|
10/23/2014
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.33
|
3.08
|
453,530
|
|
|
10/22/2014
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.49
|
3.18
|
325,800
|
|
|
10/21/2014
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.37
|
3.11
|
408,260
|
|
|
10/20/2014
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.59
|
3.15
|
386,220
|
|
|
10/17/2014
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.50
|
3.22
|
316,600
|
|
|
10/16/2014
|
-0.60 / -5.94%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.74
|
3.18
|
485,380
|
|
|
10/15/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
9.99
|
3.38
|
368,500
|
|
|
10/14/2014
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.23
|
3.38
|
583,540
|
|
|
10/13/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.27
|
3.45
|
280,659
|
|
|
10/10/2014
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.43
|
3.45
|
508,800
|
|
|
10/9/2014
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
3.52
|
421,260
|
|
|
10/8/2014
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.56
|
3.55
|
484,700
|
|
|
10/7/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
3.58
|
757,141
|
|
|
10/6/2014
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.57
|
3.55
|
399,100
|
|
|
10/3/2014
|
-0.20 / -1.87%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.76
|
3.52
|
529,837
|
|
|
10/2/2014
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.76
|
3.58
|
703,510
|
|
|
10/1/2014
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.44
|
3.55
|
541,173
|
|
|
9/30/2014
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.24
|
3.48
|
524,100
|
|
|
9/29/2014
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.34
|
3.45
|
448,500
|
|
|
9/26/2014
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.32
|
3.38
|
366,100
|
|
|
9/25/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.07
|
3.42
|
432,080
|
|
|
9/24/2014
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.11
|
3.38
|
419,405
|
|
|
9/23/2014
|
-0.20 / -1.96%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.27
|
3.35
|
493,200
|
|
|
9/22/2014
|
-0.30 / -2.86%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.51
|
3.42
|
554,600
|
|
|
9/19/2014
|
-0.10 / -0.94%
|
10.50
|
10.90
|
10.40
|
10.50
|
10.64
|
3.52
|
330,020
|
|
|
9/18/2014
|
-0.90 / -7.83%
|
11.50
|
11.50
|
10.60
|
10.60
|
11.02
|
3.55
|
663,663
|
|
|