|
Closing price on 10/30/2017
|
|
| Open |
9.47 |
| High |
9.48 |
| Low |
9.31 |
| Volume |
133,990 |
| Split-adjusted Price |
5.46 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
-0.07 / -0.75%
|
9.47
|
9.48
|
9.31
|
9.31
|
9.40
|
5.46
|
133,990
|
|
|
10/27/2017
|
+0.41 / +4.57%
|
8.95
|
9.50
|
8.90
|
9.38
|
9.12
|
5.50
|
182,410
|
|
|
10/26/2017
|
-0.48 / -5.08%
|
9.40
|
9.52
|
8.91
|
8.97
|
9.16
|
5.26
|
274,720
|
|
|
10/25/2017
|
-0.43 / -4.35%
|
9.81
|
9.88
|
9.43
|
9.45
|
9.66
|
5.54
|
349,380
|
|
|
10/24/2017
|
-0.37 / -3.61%
|
9.75
|
10.10
|
9.75
|
9.88
|
9.87
|
5.80
|
439,050
|
|
|
10/23/2017
|
-0.75 / -6.82%
|
10.90
|
10.90
|
10.25
|
10.25
|
10.45
|
6.01
|
1,037,520
|
|
|
10/20/2017
|
-0.15 / -1.35%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.06
|
6.45
|
315,560
|
|
|
10/19/2017
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.16
|
6.54
|
121,780
|
|
|
10/18/2017
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.15
|
11.15
|
11.20
|
6.54
|
227,350
|
|
|
10/17/2017
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.15
|
11.15
|
11.21
|
6.54
|
175,970
|
|
|
10/16/2017
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.10
|
11.20
|
11.20
|
6.57
|
230,530
|
|
|
10/13/2017
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.10
|
11.15
|
11.15
|
6.54
|
139,240
|
|
|
10/12/2017
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.15
|
11.15
|
11.23
|
6.54
|
325,740
|
|
|
10/11/2017
|
-0.05 / -0.44%
|
11.25
|
11.35
|
11.20
|
11.20
|
11.28
|
6.57
|
214,280
|
|
|
10/10/2017
|
+0.10 / +0.90%
|
11.15
|
11.30
|
11.05
|
11.25
|
11.15
|
6.60
|
190,130
|
|
|
10/9/2017
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.15
|
11.15
|
11.19
|
6.54
|
376,370
|
|
|
10/6/2017
|
-0.15 / -1.32%
|
11.30
|
11.35
|
11.25
|
11.25
|
11.27
|
6.60
|
178,840
|
|
|
10/5/2017
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.32
|
6.69
|
313,270
|
|
|
10/4/2017
|
+0.15 / +1.35%
|
11.20
|
11.35
|
11.15
|
11.30
|
11.25
|
6.63
|
418,920
|
|
|
10/3/2017
|
-0.35 / -3.04%
|
11.50
|
11.50
|
11.15
|
11.15
|
11.29
|
6.54
|
334,840
|
|
|
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
|
|
|