|
Closing price on 11/3/2014
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
258,619 |
| Split-adjusted Price |
4.50 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2014
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.52
|
4.50
|
258,619
|
|
|
10/31/2014
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.14
|
4.45
|
376,309
|
|
|
10/30/2014
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.11
|
4.26
|
280,900
|
|
|
10/29/2014
|
+0.40 / +4.60%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.03
|
4.36
|
379,099
|
|
|
10/28/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.71
|
4.17
|
199,100
|
|
|
10/27/2014
|
-0.50 / -5.49%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.78
|
4.12
|
439,455
|
|
|
10/24/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.14
|
4.36
|
313,600
|
|
|
10/23/2014
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.33
|
4.41
|
453,530
|
|
|
10/22/2014
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.49
|
4.55
|
325,800
|
|
|
10/21/2014
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.37
|
4.45
|
408,260
|
|
|
10/20/2014
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.59
|
4.50
|
386,220
|
|
|
10/17/2014
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.50
|
4.60
|
316,600
|
|
|
10/16/2014
|
-0.60 / -5.94%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.74
|
4.55
|
485,380
|
|
|
10/15/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
9.99
|
4.84
|
368,500
|
|
|
10/14/2014
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.23
|
4.84
|
583,540
|
|
|
10/13/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.27
|
4.93
|
280,659
|
|
|
10/10/2014
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.43
|
4.93
|
508,800
|
|
|
10/9/2014
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
5.03
|
421,260
|
|
|
10/8/2014
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.56
|
5.08
|
484,700
|
|
|
10/7/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
5.12
|
757,141
|
|
|
10/6/2014
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.57
|
5.08
|
399,100
|
|
|
10/3/2014
|
-0.20 / -1.87%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.76
|
5.03
|
529,837
|
|
|
10/2/2014
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.76
|
5.12
|
703,510
|
|
|
10/1/2014
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.44
|
5.08
|
541,173
|
|
|
9/30/2014
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.24
|
4.98
|
524,100
|
|
|
9/29/2014
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.34
|
4.93
|
448,500
|
|
|
9/26/2014
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.32
|
4.84
|
366,100
|
|
|
9/25/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.07
|
4.89
|
432,080
|
|
|
9/24/2014
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.11
|
4.84
|
419,405
|
|
|
9/23/2014
|
-0.20 / -1.96%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.27
|
4.79
|
493,200
|
|
|