|
Closing price on 11/17/2014
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
253,400 |
| Split-adjusted Price |
3.22 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
3.22
|
253,400
|
|
|
11/14/2014
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.55
|
3.22
|
186,500
|
|
|
11/13/2014
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.72
|
3.25
|
252,400
|
|
|
11/12/2014
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.57
|
3.25
|
194,900
|
|
|
11/11/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
3.18
|
233,500
|
|
|
11/10/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.49
|
3.15
|
248,900
|
|
|
11/7/2014
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
3.15
|
186,440
|
|
|
11/6/2014
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.39
|
3.11
|
321,600
|
|
|
11/5/2014
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.21
|
3.08
|
249,300
|
|
|
11/4/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.34
|
3.15
|
135,500
|
|
|
11/3/2014
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.52
|
3.15
|
258,619
|
|
|
10/31/2014
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.14
|
3.11
|
376,309
|
|
|
10/30/2014
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.11
|
2.98
|
280,900
|
|
|
10/29/2014
|
+0.40 / +4.60%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.03
|
3.05
|
379,099
|
|
|
10/28/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.71
|
2.91
|
199,100
|
|
|
10/27/2014
|
-0.50 / -5.49%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.78
|
2.88
|
439,455
|
|
|
10/24/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.14
|
3.05
|
313,600
|
|
|
10/23/2014
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.33
|
3.08
|
453,530
|
|
|
10/22/2014
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.49
|
3.18
|
325,800
|
|
|
10/21/2014
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.37
|
3.11
|
408,260
|
|
|
10/20/2014
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.59
|
3.15
|
386,220
|
|
|
10/17/2014
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.50
|
3.22
|
316,600
|
|
|
10/16/2014
|
-0.60 / -5.94%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.74
|
3.18
|
485,380
|
|
|
10/15/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
9.99
|
3.38
|
368,500
|
|
|
10/14/2014
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.23
|
3.38
|
583,540
|
|
|
10/13/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.27
|
3.45
|
280,659
|
|
|
10/10/2014
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.43
|
3.45
|
508,800
|
|
|
10/9/2014
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
3.52
|
421,260
|
|
|
10/8/2014
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.56
|
3.55
|
484,700
|
|
|
10/7/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
3.58
|
757,141
|
|
|