|
Closing price on 12/1/2010
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
9.50 |
| Volume |
214,800 |
| Split-adjusted Price |
3.73 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-0.20 / -2.04%
|
9.80
|
10.20
|
9.50
|
9.60
|
9.86
|
3.73
|
214,800
|
|
|
11/30/2010
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.78
|
3.80
|
584,900
|
|
|
11/29/2010
|
+0.70 / +8.14%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.16
|
3.61
|
367,400
|
|
|
11/26/2010
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.69
|
3.34
|
197,100
|
|
|
11/25/2010
|
+0.20 / +2.30%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.98
|
3.46
|
184,700
|
|
|
11/24/2010
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.61
|
3.38
|
61,100
|
|
|
11/23/2010
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.61
|
3.38
|
38,200
|
|
|
11/22/2010
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.48
|
3.30
|
65,600
|
|
|
11/19/2010
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.82
|
3.42
|
99,600
|
|
|
11/18/2010
|
+0.40 / +4.71%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
3.46
|
111,100
|
|
|
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
|
|
|