|
Closing price on 11/5/2013
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
148,002 |
| Split-adjusted Price |
2.90 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.33
|
2.90
|
148,002
|
|
|
11/4/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
2.85
|
94,300
|
|
|
11/1/2013
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.23
|
2.85
|
51,300
|
|
|
10/31/2013
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.14
|
2.76
|
29,341
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
2.81
|
136,953
|
|
|
10/29/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
2.81
|
60,241
|
|
|
10/28/2013
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.18
|
2.76
|
57,900
|
|
|
10/25/2013
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.21
|
2.81
|
50,600
|
|
|
10/24/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.24
|
2.85
|
142,300
|
|
|
10/23/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
2.90
|
47,200
|
|
|
10/22/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
2.85
|
228,430
|
|
|
10/21/2013
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.37
|
2.90
|
453,325
|
|
|
10/18/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.19
|
2.81
|
60,600
|
|
|
10/17/2013
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
2.81
|
121,800
|
|
|
10/16/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.17
|
2.76
|
172,800
|
|
|
10/15/2013
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.11
|
2.76
|
17,000
|
|
|
10/14/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
2.81
|
27,000
|
|
|
10/11/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
2.76
|
14,562
|
|
|
10/10/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.13
|
2.76
|
111,700
|
|
|
10/9/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.20
|
2.76
|
127,000
|
|
|
10/8/2013
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
2.76
|
83,279
|
|
|
10/7/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.85
|
89,352
|
|
|
10/4/2013
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
2.85
|
268,103
|
|
|
10/3/2013
|
-0.60 / -8.96%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.19
|
2.76
|
340,614
|
|
|
10/2/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.62
|
2.76
|
177,210
|
|
|
10/1/2013
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.67
|
2.72
|
161,200
|
|
|
9/30/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.66
|
2.76
|
86,182
|
|
|
9/27/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
2.72
|
60,500
|
|
|
9/26/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
2.76
|
36,000
|
|
|
9/25/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.64
|
2.72
|
105,700
|
|
|