|
Closing price on 12/10/2013
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
148,607 |
| Split-adjusted Price |
3.22 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.05
|
3.22
|
148,607
|
|
|
12/9/2013
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.17
|
3.22
|
156,724
|
|
|
12/6/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.12
|
3.26
|
171,500
|
|
|
12/5/2013
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.24
|
3.26
|
219,115
|
|
|
12/4/2013
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.16
|
3.31
|
755,864
|
|
|
12/3/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.97
|
3.13
|
149,400
|
|
|
12/2/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
3.13
|
93,836
|
|
|
11/29/2013
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.85
|
3.13
|
120,400
|
|
|
11/28/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.17
|
36,213
|
|
|
11/27/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.99
|
3.17
|
152,607
|
|
|
11/26/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
3.17
|
224,300
|
|
|
11/25/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
3.17
|
97,500
|
|
|
11/22/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
3.17
|
112,600
|
|
|
11/21/2013
|
+0.10 / +1.47%
|
6.90
|
7.30
|
6.90
|
6.90
|
7.06
|
3.13
|
711,903
|
|
|
11/20/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.08
|
167,617
|
|
|
11/19/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.08
|
148,115
|
|
|
11/18/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.81
|
3.08
|
279,918
|
|
|
11/15/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.76
|
3.04
|
111,000
|
|
|
11/14/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.69
|
3.04
|
29,200
|
|
|
11/13/2013
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.66
|
2.99
|
259,200
|
|
|
11/12/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.72
|
3.08
|
330,900
|
|
|
11/11/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
3.04
|
143,215
|
|
|
11/8/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.64
|
3.04
|
91,200
|
|
|
11/7/2013
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
3.04
|
602,239
|
|
|
11/6/2013
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.47
|
2.94
|
324,700
|
|
|
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
|
|
|