|
Closing price on 11/17/2010
|
|
| Open |
7.90 |
| High |
8.80 |
| Low |
7.90 |
| Volume |
80,200 |
| Split-adjusted Price |
3.30 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2010
|
+0.10 / +1.19%
|
7.90
|
8.80
|
7.90
|
8.50
|
8.52
|
3.30
|
80,200
|
|
|
11/16/2010
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.40
|
3.26
|
137,300
|
|
|
11/15/2010
|
-0.40 / -4.40%
|
9.00
|
9.10
|
8.40
|
8.70
|
8.58
|
3.38
|
366,300
|
|
|
11/12/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
3.53
|
110,500
|
|
|
11/11/2010
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.28
|
3.53
|
49,800
|
|
|
11/10/2010
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.54
|
3.69
|
50,800
|
|
|
11/9/2010
|
-0.50 / -5.00%
|
10.20
|
10.20
|
9.40
|
9.50
|
9.54
|
3.69
|
99,100
|
|
|
11/8/2010
|
+0.30 / +3.09%
|
10.00
|
10.30
|
9.70
|
10.00
|
10.03
|
3.88
|
272,500
|
|
|
11/5/2010
|
+0.70 / +7.78%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.68
|
3.77
|
339,400
|
|
|
11/4/2010
|
+0.20 / +2.27%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.08
|
3.49
|
90,800
|
|
|
11/3/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
3.42
|
46,300
|
|
|
11/2/2010
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.81
|
3.42
|
15,800
|
|
|
11/1/2010
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.84
|
3.46
|
59,700
|
|
|
10/29/2010
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.00
|
8.99
|
3.49
|
22,300
|
|
|
10/28/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.13
|
3.49
|
23,000
|
|
|
10/27/2010
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.09
|
3.49
|
72,300
|
|
|
10/26/2010
|
+0.40 / +4.44%
|
8.70
|
9.40
|
8.60
|
9.40
|
9.27
|
3.65
|
149,800
|
|
|
10/25/2010
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.83
|
3.49
|
22,100
|
|
|
10/22/2010
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.30
|
8.90
|
8.79
|
3.46
|
28,500
|
|
|
10/21/2010
|
-0.30 / -3.30%
|
8.40
|
9.00
|
8.40
|
8.80
|
8.84
|
3.42
|
80,200
|
|
|
10/20/2010
|
-0.40 / -4.21%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.03
|
3.53
|
72,700
|
|
|
10/19/2010
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.52
|
3.69
|
52,800
|
|
|
10/18/2010
|
-0.30 / -3.03%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.70
|
3.73
|
52,500
|
|
|
10/15/2010
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.87
|
3.84
|
21,500
|
|
|
10/14/2010
|
+0.10 / +1.01%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.95
|
3.88
|
90,700
|
|
|
10/13/2010
|
-0.10 / -1.00%
|
9.30
|
10.00
|
9.30
|
9.90
|
9.91
|
3.84
|
56,300
|
|
|
10/12/2010
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.95
|
3.88
|
64,600
|
|
|
10/11/2010
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.12
|
3.96
|
53,900
|
|
|
10/8/2010
|
-0.10 / -0.96%
|
9.70
|
10.60
|
9.70
|
10.30
|
10.25
|
4.00
|
48,900
|
|
|
10/7/2010
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.37
|
4.04
|
81,400
|
|
|