|
Closing price on 10/9/2019
|
|
| Open |
8.32 |
| High |
8.32 |
| Low |
8.27 |
| Volume |
12,510 |
| Split-adjusted Price |
5.94 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2019
|
0.00 / 0.00%
|
9.45
|
9.60
|
9.40
|
9.40
|
9.51
|
6.01
|
128,370
|
|
|
9/11/2019
|
-0.02 / -0.21%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
6.01
|
62,890
|
|
|
9/10/2019
|
-0.02 / -0.21%
|
9.44
|
9.50
|
9.37
|
9.42
|
9.41
|
6.02
|
65,770
|
|
|
9/9/2019
|
+0.07 / +0.75%
|
9.37
|
9.45
|
9.31
|
9.44
|
9.37
|
6.04
|
124,970
|
|
|
9/6/2019
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.30
|
9.37
|
9.38
|
5.99
|
37,970
|
|
|
9/5/2019
|
-0.05 / -0.53%
|
9.40
|
9.40
|
9.30
|
9.38
|
9.37
|
6.00
|
88,590
|
|
|
9/4/2019
|
-0.07 / -0.74%
|
9.50
|
9.50
|
9.35
|
9.43
|
9.42
|
6.03
|
66,440
|
|
|
9/3/2019
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.46
|
9.50
|
9.51
|
6.07
|
307,980
|
|
|
8/30/2019
|
+0.56 / +6.26%
|
8.97
|
9.54
|
8.97
|
9.50
|
9.27
|
6.07
|
291,070
|
|
|
8/29/2019
|
-0.03 / -0.33%
|
8.90
|
8.94
|
8.80
|
8.94
|
8.84
|
5.72
|
49,900
|
|
|
8/28/2019
|
+0.07 / +0.79%
|
8.81
|
8.97
|
8.77
|
8.97
|
8.81
|
5.73
|
237,410
|
|
|