|
Closing price on 12/5/2012
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
82,500 |
| Split-adjusted Price |
2.68 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.46
|
2.68
|
82,500
|
|
|
12/4/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
2.64
|
50,900
|
|
|
12/3/2012
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.19
|
2.60
|
30,300
|
|
|
11/30/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
2.56
|
59,600
|
|
|
11/29/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.22
|
2.60
|
30,700
|
|
|
11/28/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
2.60
|
8,100
|
|
|
11/27/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.22
|
2.56
|
31,100
|
|
|
11/26/2012
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.25
|
2.60
|
209,400
|
|
|
11/23/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.33
|
2.64
|
24,700
|
|
|
11/22/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
2.64
|
32,100
|
|
|
11/21/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
2.64
|
35,700
|
|
|
11/20/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.45
|
2.68
|
48,800
|
|
|
11/19/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.41
|
2.68
|
33,900
|
|
|
11/16/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.37
|
2.68
|
9,500
|
|
|
11/15/2012
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.49
|
2.64
|
49,000
|
|
|
11/14/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
2.72
|
20,800
|
|
|
11/13/2012
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.62
|
2.68
|
30,400
|
|
|
11/12/2012
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.59
|
2.76
|
186,800
|
|
|
11/9/2012
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.42
|
2.72
|
66,800
|
|
|
11/8/2012
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.22
|
2.64
|
15,400
|
|
|
11/7/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.35
|
2.68
|
44,900
|
|
|
11/6/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
2.56
|
54,400
|
|
|
11/5/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.15
|
2.52
|
29,000
|
|
|
11/2/2012
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.09
|
2.52
|
145,900
|
|
|
11/1/2012
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.31
|
2.64
|
11,500
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.35
|
2.60
|
44,200
|
|
|
10/30/2012
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.41
|
2.60
|
24,623
|
|
|
10/29/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.48
|
2.64
|
19,800
|
|
|
10/26/2012
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.51
|
2.72
|
34,300
|
|
|
10/25/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.36
|
2.68
|
39,600
|
|
|