|
Closing price on 12/4/2017
|
|
| Open |
10.75 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
910,860 |
| Split-adjusted Price |
6.57 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2017
|
-0.10 / -1.10%
|
8.90
|
9.13
|
8.90
|
9.00
|
9.00
|
5.28
|
148,030
|
|
|
11/7/2017
|
+0.02 / +0.22%
|
9.00
|
9.25
|
8.90
|
9.10
|
9.07
|
5.34
|
72,000
|
|
|
11/6/2017
|
+0.09 / +1.00%
|
8.80
|
9.20
|
8.80
|
9.08
|
9.08
|
5.33
|
33,600
|
|
|
11/3/2017
|
+0.26 / +2.98%
|
8.73
|
9.03
|
8.65
|
8.99
|
8.81
|
5.27
|
228,070
|
|
|
11/2/2017
|
-0.42 / -4.59%
|
9.10
|
9.25
|
8.73
|
8.73
|
8.97
|
5.12
|
130,010
|
|
|
11/1/2017
|
-0.06 / -0.65%
|
9.21
|
9.21
|
9.05
|
9.15
|
9.13
|
5.37
|
134,780
|
|
|
10/31/2017
|
-0.10 / -1.07%
|
9.22
|
9.37
|
9.10
|
9.21
|
9.21
|
5.40
|
203,920
|
|
|
10/30/2017
|
-0.07 / -0.75%
|
9.47
|
9.48
|
9.31
|
9.31
|
9.40
|
5.46
|
133,990
|
|
|
10/27/2017
|
+0.41 / +4.57%
|
8.95
|
9.50
|
8.90
|
9.38
|
9.12
|
5.50
|
182,410
|
|
|
10/26/2017
|
-0.48 / -5.08%
|
9.40
|
9.52
|
8.91
|
8.97
|
9.16
|
5.26
|
274,720
|
|
|
10/25/2017
|
-0.43 / -4.35%
|
9.81
|
9.88
|
9.43
|
9.45
|
9.66
|
5.54
|
349,380
|
|
|
10/24/2017
|
-0.37 / -3.61%
|
9.75
|
10.10
|
9.75
|
9.88
|
9.87
|
5.80
|
439,050
|
|
|