|
Closing price on 12/4/2018
|
|
| Open |
10.80 |
| High |
10.85 |
| Low |
10.55 |
| Volume |
133,370 |
| Split-adjusted Price |
6.81 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
+0.10 / +0.95%
|
10.80
|
10.85
|
10.55
|
10.65
|
10.64
|
6.81
|
133,370
|
|
|
12/3/2018
|
+0.35 / +3.43%
|
10.40
|
10.55
|
10.20
|
10.55
|
10.42
|
6.74
|
284,170
|
|
|
11/30/2018
|
-0.05 / -0.49%
|
10.40
|
10.45
|
10.20
|
10.20
|
10.24
|
6.52
|
15,630
|
|
|
11/29/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.27
|
6.55
|
36,230
|
|
|
11/28/2018
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.27
|
6.55
|
25,890
|
|
|
11/27/2018
|
+0.10 / +0.97%
|
10.35
|
10.40
|
10.25
|
10.40
|
10.36
|
6.65
|
24,900
|
|
|
11/26/2018
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
6.59
|
4,810
|
|
|
11/23/2018
|
+0.10 / +0.96%
|
10.25
|
10.50
|
10.20
|
10.50
|
10.35
|
6.71
|
51,500
|
|
|
11/22/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.25
|
10.40
|
10.31
|
6.65
|
54,310
|
|
|
11/21/2018
|
+0.05 / +0.48%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.33
|
6.65
|
17,420
|
|
|
11/20/2018
|
-0.15 / -1.43%
|
10.40
|
10.50
|
10.20
|
10.35
|
10.38
|
6.62
|
20,710
|
|
|
11/19/2018
|
+0.15 / +1.45%
|
10.35
|
10.50
|
10.30
|
10.50
|
10.43
|
6.71
|
53,590
|
|
|
11/16/2018
|
+0.15 / +1.47%
|
10.20
|
10.45
|
10.20
|
10.35
|
10.35
|
6.62
|
66,270
|
|
|
11/15/2018
|
-0.30 / -2.86%
|
10.10
|
10.40
|
10.05
|
10.20
|
10.18
|
6.52
|
104,160
|
|
|
11/14/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.19
|
6.71
|
416,210
|
|
|
11/13/2018
|
-0.40 / -3.67%
|
10.60
|
10.85
|
10.50
|
10.50
|
10.54
|
6.71
|
74,950
|
|
|
11/12/2018
|
-0.20 / -1.80%
|
10.85
|
11.40
|
10.70
|
10.90
|
10.78
|
6.97
|
28,670
|
|
|
11/9/2018
|
-0.20 / -1.77%
|
11.20
|
11.50
|
10.80
|
11.10
|
11.06
|
7.10
|
145,180
|
|
|
11/8/2018
|
-0.30 / -2.59%
|
11.60
|
11.75
|
11.30
|
11.30
|
11.48
|
7.22
|
67,450
|
|
|
11/7/2018
|
+0.05 / +0.43%
|
11.55
|
11.85
|
11.50
|
11.60
|
11.57
|
7.42
|
50,290
|
|
|
11/6/2018
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.55
|
11.60
|
7.38
|
103,140
|
|
|
11/5/2018
|
-0.35 / -2.94%
|
11.90
|
11.90
|
11.55
|
11.55
|
11.60
|
7.38
|
59,890
|
|
|
11/2/2018
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.75
|
11.90
|
11.88
|
7.61
|
64,630
|
|
|
11/1/2018
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.83
|
7.61
|
56,950
|
|
|
10/31/2018
|
+0.05 / +0.42%
|
11.80
|
12.10
|
11.70
|
12.00
|
11.81
|
7.67
|
228,220
|
|
|
10/30/2018
|
-0.05 / -0.42%
|
11.85
|
12.20
|
11.80
|
11.95
|
11.88
|
7.64
|
40,820
|
|
|
10/29/2018
|
-0.25 / -2.04%
|
12.25
|
12.25
|
11.55
|
12.00
|
11.80
|
7.67
|
81,840
|
|
|
10/26/2018
|
+0.05 / +0.41%
|
11.85
|
12.30
|
11.85
|
12.25
|
12.06
|
7.83
|
51,660
|
|
|
10/25/2018
|
-0.10 / -0.81%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.99
|
7.80
|
81,910
|
|
|
10/24/2018
|
-0.10 / -0.81%
|
12.40
|
12.55
|
12.00
|
12.30
|
12.14
|
7.86
|
36,500
|
|
|