|
Closing price on 12/8/2011
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
71,600 |
| Split-adjusted Price |
2.48 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
2.48
|
71,600
|
|
|
12/7/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.42
|
2.48
|
50,300
|
|
|
12/6/2011
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.67
|
2.52
|
133,900
|
|
|
12/5/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.64
|
2.60
|
318,100
|
|
|
12/2/2011
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.32
|
2.48
|
165,400
|
|
|
12/1/2011
|
+0.20 / +3.28%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.29
|
2.45
|
114,700
|
|
|
11/30/2011
|
-0.10 / -1.61%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.22
|
2.37
|
49,200
|
|
|
11/29/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.39
|
2.41
|
84,000
|
|
|
11/28/2011
|
+0.30 / +5.08%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.25
|
2.41
|
97,500
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.92
|
2.29
|
43,400
|
|
|
11/24/2011
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.98
|
2.29
|
54,800
|
|
|
11/23/2011
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.08
|
2.37
|
74,800
|
|
|
11/22/2011
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
2.33
|
30,000
|
|
|
11/21/2011
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.01
|
2.29
|
25,300
|
|
|
11/18/2011
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.00
|
2.41
|
100,500
|
|
|
11/17/2011
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.25
|
2.41
|
27,100
|
|
|
11/16/2011
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.33
|
2.52
|
103,000
|
|
|
11/15/2011
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.13
|
2.37
|
20,400
|
|
|
11/14/2011
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.33
|
35,400
|
|
|
11/11/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
2.37
|
44,900
|
|
|
11/10/2011
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.12
|
2.37
|
87,700
|
|
|
11/9/2011
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.34
|
2.45
|
21,300
|
|
|
11/8/2011
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.31
|
2.48
|
35,500
|
|
|
11/7/2011
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.25
|
2.37
|
141,700
|
|
|
11/4/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.49
|
2.48
|
64,000
|
|
|
11/3/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
2.52
|
86,200
|
|
|
11/2/2011
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
2.52
|
80,300
|
|
|
11/1/2011
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.71
|
2.60
|
73,600
|
|
|
10/31/2011
|
+0.10 / +1.45%
|
7.10
|
7.20
|
6.80
|
7.00
|
7.09
|
2.72
|
157,000
|
|
|
10/28/2011
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.84
|
2.68
|
259,900
|
|
|