|
Closing price on 10/29/2018
|
|
| Open |
12.25 |
| High |
12.25 |
| Low |
11.55 |
| Volume |
81,840 |
| Split-adjusted Price |
7.67 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2018
|
-0.25 / -2.04%
|
12.25
|
12.25
|
11.55
|
12.00
|
11.80
|
7.67
|
81,840
|
|
|
10/26/2018
|
+0.05 / +0.41%
|
11.85
|
12.30
|
11.85
|
12.25
|
12.06
|
7.83
|
51,660
|
|
|
10/25/2018
|
-0.10 / -0.81%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.99
|
7.80
|
81,910
|
|
|
10/24/2018
|
-0.10 / -0.81%
|
12.40
|
12.55
|
12.00
|
12.30
|
12.14
|
7.86
|
36,500
|
|
|
10/23/2018
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.10
|
12.40
|
12.30
|
7.93
|
63,590
|
|
|
10/22/2018
|
-0.25 / -1.95%
|
12.90
|
13.20
|
12.60
|
12.60
|
12.87
|
8.06
|
153,110
|
|
|
10/19/2018
|
+0.40 / +3.21%
|
12.40
|
12.85
|
12.05
|
12.85
|
12.58
|
8.22
|
121,030
|
|
|
10/18/2018
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.30
|
12.45
|
12.32
|
7.96
|
68,110
|
|
|
10/17/2018
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.52
|
7.99
|
55,820
|
|
|
10/16/2018
|
+0.15 / +1.22%
|
12.25
|
12.50
|
12.25
|
12.40
|
12.44
|
7.93
|
52,830
|
|
|
10/15/2018
|
+0.05 / +0.41%
|
12.25
|
12.60
|
12.20
|
12.25
|
12.26
|
7.83
|
114,790
|
|
|
10/12/2018
|
+0.35 / +2.95%
|
11.65
|
12.45
|
11.60
|
12.20
|
12.09
|
7.80
|
109,540
|
|
|
10/11/2018
|
-0.65 / -5.20%
|
12.30
|
12.30
|
11.65
|
11.85
|
11.83
|
7.58
|
451,030
|
|
|
10/10/2018
|
-0.05 / -0.40%
|
12.60
|
12.75
|
12.40
|
12.50
|
12.56
|
7.99
|
144,510
|
|
|
10/9/2018
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.55
|
12.55
|
12.62
|
8.02
|
135,850
|
|
|
10/8/2018
|
+0.15 / +1.19%
|
12.40
|
12.75
|
12.40
|
12.75
|
12.63
|
8.15
|
132,110
|
|
|
10/5/2018
|
-0.15 / -1.18%
|
12.75
|
12.90
|
12.45
|
12.60
|
12.70
|
8.06
|
288,110
|
|
|
10/4/2018
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.50
|
12.75
|
12.67
|
8.15
|
195,800
|
|
|
10/3/2018
|
+0.30 / +2.42%
|
12.60
|
12.75
|
12.40
|
12.70
|
12.50
|
8.12
|
225,060
|
|
|
10/2/2018
|
+0.10 / +0.81%
|
12.10
|
12.85
|
12.10
|
12.40
|
12.63
|
7.93
|
237,930
|
|
|
10/1/2018
|
-0.25 / -1.99%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.45
|
7.86
|
305,650
|
|
|
9/28/2018
|
+0.80 / +6.81%
|
11.90
|
12.55
|
11.80
|
12.55
|
12.33
|
8.02
|
698,170
|
|
|
9/27/2018
|
+0.10 / +0.86%
|
11.65
|
11.75
|
11.65
|
11.75
|
11.70
|
7.51
|
184,000
|
|
|
9/26/2018
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.45
|
11.65
|
11.72
|
7.45
|
414,270
|
|
|
9/25/2018
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.40
|
11.65
|
11.57
|
7.45
|
142,560
|
|
|
9/24/2018
|
+0.30 / +2.63%
|
11.75
|
12.00
|
11.70
|
11.70
|
11.78
|
7.48
|
150,110
|
|
|
9/21/2018
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.75
|
11.40
|
11.22
|
7.29
|
697,270
|
|
|
9/20/2018
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.68
|
6.84
|
95,470
|
|
|
9/19/2018
|
-0.15 / -1.39%
|
11.00
|
11.00
|
10.65
|
10.65
|
10.78
|
6.81
|
60,600
|
|
|
9/18/2018
|
+0.30 / +2.86%
|
10.45
|
10.80
|
10.15
|
10.80
|
10.48
|
6.90
|
150,440
|
|
|