|
Closing price on 11/16/2018
|
|
| Open |
10.20 |
| High |
10.45 |
| Low |
10.20 |
| Volume |
66,270 |
| Split-adjusted Price |
4.63 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
+0.15 / +1.47%
|
10.20
|
10.45
|
10.20
|
10.35
|
10.35
|
4.63
|
66,270
|
|
|
11/15/2018
|
-0.30 / -2.86%
|
10.10
|
10.40
|
10.05
|
10.20
|
10.18
|
4.56
|
104,160
|
|
|
11/14/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.19
|
4.69
|
416,210
|
|
|
11/13/2018
|
-0.40 / -3.67%
|
10.60
|
10.85
|
10.50
|
10.50
|
10.54
|
4.69
|
74,950
|
|
|
11/12/2018
|
-0.20 / -1.80%
|
10.85
|
11.40
|
10.70
|
10.90
|
10.78
|
4.87
|
28,670
|
|
|
11/9/2018
|
-0.20 / -1.77%
|
11.20
|
11.50
|
10.80
|
11.10
|
11.06
|
4.96
|
145,180
|
|
|
11/8/2018
|
-0.30 / -2.59%
|
11.60
|
11.75
|
11.30
|
11.30
|
11.48
|
5.05
|
67,450
|
|
|
11/7/2018
|
+0.05 / +0.43%
|
11.55
|
11.85
|
11.50
|
11.60
|
11.57
|
5.19
|
50,290
|
|
|
11/6/2018
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.55
|
11.60
|
5.16
|
103,140
|
|
|
11/5/2018
|
-0.35 / -2.94%
|
11.90
|
11.90
|
11.55
|
11.55
|
11.60
|
5.16
|
59,890
|
|
|
11/2/2018
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.75
|
11.90
|
11.88
|
5.32
|
64,630
|
|
|
11/1/2018
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.83
|
5.32
|
56,950
|
|
|
10/31/2018
|
+0.05 / +0.42%
|
11.80
|
12.10
|
11.70
|
12.00
|
11.81
|
5.37
|
228,220
|
|
|
10/30/2018
|
-0.05 / -0.42%
|
11.85
|
12.20
|
11.80
|
11.95
|
11.88
|
5.34
|
40,820
|
|
|
10/29/2018
|
-0.25 / -2.04%
|
12.25
|
12.25
|
11.55
|
12.00
|
11.80
|
5.37
|
81,840
|
|
|
10/26/2018
|
+0.05 / +0.41%
|
11.85
|
12.30
|
11.85
|
12.25
|
12.06
|
5.48
|
51,660
|
|
|
10/25/2018
|
-0.10 / -0.81%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.99
|
5.45
|
81,910
|
|
|
10/24/2018
|
-0.10 / -0.81%
|
12.40
|
12.55
|
12.00
|
12.30
|
12.14
|
5.50
|
36,500
|
|
|
10/23/2018
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.10
|
12.40
|
12.30
|
5.54
|
63,590
|
|
|
10/22/2018
|
-0.25 / -1.95%
|
12.90
|
13.20
|
12.60
|
12.60
|
12.87
|
5.63
|
153,110
|
|
|
10/19/2018
|
+0.40 / +3.21%
|
12.40
|
12.85
|
12.05
|
12.85
|
12.58
|
5.75
|
121,030
|
|
|
10/18/2018
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.30
|
12.45
|
12.32
|
5.57
|
68,110
|
|
|
10/17/2018
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.52
|
5.59
|
55,820
|
|
|
10/16/2018
|
+0.15 / +1.22%
|
12.25
|
12.50
|
12.25
|
12.40
|
12.44
|
5.54
|
52,830
|
|
|
10/15/2018
|
+0.05 / +0.41%
|
12.25
|
12.60
|
12.20
|
12.25
|
12.26
|
5.48
|
114,790
|
|
|
10/12/2018
|
+0.35 / +2.95%
|
11.65
|
12.45
|
11.60
|
12.20
|
12.09
|
5.45
|
109,540
|
|
|
10/11/2018
|
-0.65 / -5.20%
|
12.30
|
12.30
|
11.65
|
11.85
|
11.83
|
5.30
|
451,030
|
|
|
10/10/2018
|
-0.05 / -0.40%
|
12.60
|
12.75
|
12.40
|
12.50
|
12.56
|
5.59
|
144,510
|
|
|
10/9/2018
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.55
|
12.55
|
12.62
|
5.61
|
135,850
|
|
|
10/8/2018
|
+0.15 / +1.19%
|
12.40
|
12.75
|
12.40
|
12.75
|
12.63
|
5.70
|
132,110
|
|
|