|
Closing price on 11/7/2016
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
34,000 |
| Split-adjusted Price |
3.37 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.30
|
3.37
|
34,000
|
|
|
11/4/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.37
|
43,900
|
|
|
11/3/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
3.37
|
106,900
|
|
|
11/2/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.25
|
3.37
|
53,900
|
|
|
11/1/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.29
|
3.37
|
21,411
|
|
|
10/31/2016
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
3.42
|
59,100
|
|
|
10/28/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.27
|
3.37
|
84,700
|
|
|
10/27/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.27
|
3.42
|
62,027
|
|
|
10/26/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.23
|
3.37
|
98,637
|
|
|
10/25/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
3.42
|
208,572
|
|
|
10/24/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.31
|
3.42
|
273,400
|
|
|
10/21/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.48
|
65,286
|
|
|
10/20/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
3.53
|
16,538
|
|
|
10/19/2016
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.35
|
3.53
|
41,172
|
|
|
10/18/2016
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.44
|
3.42
|
8,750
|
|
|
10/17/2016
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.45
|
3.48
|
48,380
|
|
|
10/14/2016
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.49
|
3.58
|
250,333
|
|
|
10/13/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.29
|
3.37
|
37,065
|
|
|
10/12/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
3.42
|
61,360
|
|
|
10/11/2016
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.21
|
3.37
|
119,716
|
|
|
10/10/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.42
|
92,191
|
|
|
10/7/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
3.42
|
89,583
|
|
|
10/6/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.37
|
3.42
|
158,083
|
|
|
10/5/2016
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.38
|
3.42
|
179,873
|
|
|
10/4/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.25
|
3.37
|
106,179
|
|
|
10/3/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
3.37
|
109,162
|
|
|
9/30/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.28
|
3.37
|
80,500
|
|
|
9/29/2016
|
-0.10 / -1.56%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
3.42
|
127,805
|
|
|
9/28/2016
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
3.48
|
172,533
|
|
|
9/27/2016
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.22
|
3.37
|
226,075
|
|
|