|
Closing price on 12/17/2014
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
7.90 |
| Volume |
354,000 |
| Split-adjusted Price |
3.88 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2014
|
-0.50 / -5.81%
|
8.70
|
8.70
|
7.90
|
8.10
|
8.20
|
3.88
|
354,000
|
|
|
12/16/2014
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.67
|
4.12
|
238,500
|
|
|
12/15/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.89
|
4.26
|
140,800
|
|
|
12/12/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.94
|
4.26
|
97,100
|
|
|
12/11/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.83
|
4.26
|
167,800
|
|
|
12/10/2014
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.80
|
4.26
|
275,539
|
|
|
12/9/2014
|
-0.50 / -5.49%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.95
|
4.12
|
334,200
|
|
|
12/8/2014
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.14
|
4.36
|
225,500
|
|
|
12/5/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.22
|
4.41
|
243,507
|
|
|
12/4/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.36
|
4.45
|
319,500
|
|
|
12/3/2014
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.35
|
4.45
|
368,300
|
|
|
12/2/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.18
|
4.41
|
313,300
|
|
|
12/1/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.22
|
4.41
|
140,500
|
|
|
11/28/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.17
|
4.41
|
208,900
|
|
|
11/27/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.12
|
4.41
|
266,800
|
|
|
11/26/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.15
|
4.41
|
284,600
|
|
|
11/25/2014
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
4.45
|
100,400
|
|
|
11/24/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.12
|
4.36
|
136,600
|
|
|
11/21/2014
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.32
|
4.41
|
237,500
|
|
|
11/20/2014
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.34
|
4.50
|
122,800
|
|
|
11/19/2014
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.29
|
4.45
|
169,600
|
|
|
11/18/2014
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.50
|
4.50
|
215,600
|
|
|
11/17/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
4.60
|
253,400
|
|
|
11/14/2014
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.55
|
4.60
|
186,500
|
|
|
11/13/2014
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.72
|
4.65
|
252,400
|
|
|
11/12/2014
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.57
|
4.65
|
194,900
|
|
|
11/11/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
4.55
|
233,500
|
|
|
11/10/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.49
|
4.50
|
248,900
|
|
|
11/7/2014
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
4.50
|
186,440
|
|
|
11/6/2014
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.39
|
4.45
|
321,600
|
|
|