|
Closing price on 12/20/2017
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.85 |
| Volume |
631,510 |
| Split-adjusted Price |
7.04 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.85
|
12.00
|
12.02
|
7.04
|
631,510
|
|
|
12/19/2017
|
+0.30 / +2.59%
|
11.50
|
12.20
|
11.50
|
11.90
|
11.89
|
6.98
|
888,660
|
|
|
12/18/2017
|
+0.25 / +2.20%
|
11.65
|
11.70
|
11.50
|
11.60
|
11.58
|
6.80
|
374,550
|
|
|
12/15/2017
|
+0.65 / +6.07%
|
10.85
|
11.40
|
10.70
|
11.35
|
11.36
|
6.66
|
1,014,610
|
|
|
12/14/2017
|
+0.15 / +1.42%
|
10.45
|
10.70
|
10.45
|
10.70
|
10.64
|
6.28
|
83,470
|
|
|
12/13/2017
|
-0.05 / -0.47%
|
10.60
|
10.80
|
10.50
|
10.55
|
10.66
|
6.19
|
336,490
|
|
|
12/12/2017
|
-0.25 / -2.30%
|
10.85
|
10.95
|
10.15
|
10.60
|
10.57
|
6.22
|
343,110
|
|
|
12/11/2017
|
-0.35 / -3.13%
|
10.90
|
11.20
|
10.80
|
10.85
|
10.96
|
6.36
|
342,280
|
|
|
12/8/2017
|
+0.15 / +1.36%
|
11.15
|
11.20
|
10.90
|
11.20
|
11.05
|
6.57
|
290,560
|
|
|
12/7/2017
|
+0.15 / +1.38%
|
11.10
|
11.20
|
10.80
|
11.05
|
10.97
|
6.48
|
453,040
|
|
|
12/6/2017
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.93
|
6.39
|
416,330
|
|
|
12/5/2017
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.10
|
11.20
|
11.44
|
6.57
|
781,530
|
|
|
12/4/2017
|
+0.70 / +6.67%
|
10.75
|
11.20
|
10.50
|
11.20
|
10.94
|
6.57
|
910,860
|
|
|
12/1/2017
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.48
|
6.16
|
470,000
|
|
|
11/30/2017
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.45
|
10.50
|
10.54
|
6.16
|
282,840
|
|
|
11/29/2017
|
+0.25 / +2.43%
|
10.50
|
10.60
|
10.40
|
10.55
|
10.51
|
6.19
|
253,170
|
|
|
11/28/2017
|
-0.25 / -2.37%
|
10.50
|
10.65
|
10.30
|
10.30
|
10.44
|
6.04
|
320,630
|
|
|
11/27/2017
|
+0.15 / +1.44%
|
10.50
|
10.85
|
10.35
|
10.55
|
10.68
|
6.19
|
380,880
|
|
|
11/24/2017
|
+0.35 / +3.48%
|
10.10
|
10.40
|
9.96
|
10.40
|
10.14
|
6.10
|
240,010
|
|
|
11/23/2017
|
+0.21 / +2.13%
|
10.00
|
10.20
|
10.00
|
10.05
|
10.09
|
5.89
|
563,050
|
|
|
11/22/2017
|
0.00 / 0.00%
|
9.71
|
10.10
|
9.71
|
9.84
|
9.90
|
5.77
|
285,770
|
|
|
11/21/2017
|
-0.01 / -0.10%
|
9.84
|
9.88
|
9.73
|
9.84
|
9.82
|
5.77
|
191,150
|
|
|
11/20/2017
|
-0.15 / -1.50%
|
9.90
|
10.00
|
9.80
|
9.85
|
9.86
|
5.78
|
106,330
|
|
|
11/17/2017
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.15
|
5.87
|
402,510
|
|
|
11/16/2017
|
+0.30 / +3.09%
|
9.53
|
10.05
|
9.53
|
10.00
|
9.85
|
5.87
|
311,550
|
|
|
11/15/2017
|
-0.25 / -2.51%
|
9.95
|
10.10
|
9.70
|
9.70
|
9.87
|
5.69
|
113,470
|
|
|
11/14/2017
|
+0.32 / +3.32%
|
10.30
|
10.30
|
9.80
|
9.95
|
10.07
|
5.84
|
449,080
|
|
|
11/13/2017
|
+0.63 / +7.00%
|
9.00
|
9.63
|
8.96
|
9.63
|
9.41
|
5.65
|
352,540
|
|
|
11/10/2017
|
0.00 / 0.00%
|
9.00
|
9.04
|
8.95
|
9.00
|
8.98
|
5.28
|
115,260
|
|
|
11/9/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.94
|
9.00
|
8.99
|
5.28
|
124,600
|
|
|