|
Closing price on 12/8/2016
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
119,065 |
| Split-adjusted Price |
3.48 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
3.48
|
119,065
|
|
|
12/7/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.34
|
3.48
|
130,100
|
|
|
12/6/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.39
|
3.42
|
124,000
|
|
|
12/5/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.38
|
3.42
|
39,303
|
|
|
12/2/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.42
|
23,140
|
|
|
12/1/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.39
|
3.42
|
31,965
|
|
|
11/30/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.36
|
3.42
|
71,336
|
|
|
11/29/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
3.48
|
30,785
|
|
|
11/28/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.48
|
104,040
|
|
|
11/25/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.48
|
4,639
|
|
|
11/24/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
3.48
|
50,048
|
|
|
11/23/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.39
|
3.42
|
26,536
|
|
|
11/22/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
3.48
|
18,300
|
|
|
11/21/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.31
|
3.48
|
8,150
|
|
|
11/18/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
3.42
|
60,278
|
|
|
11/17/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
3.48
|
66,300
|
|
|
11/16/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
3.48
|
31,000
|
|
|
11/15/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
3.42
|
100,100
|
|
|
11/14/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
3.48
|
29,912
|
|
|
11/11/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
3.42
|
23,064
|
|
|
11/10/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
3.42
|
19,962
|
|
|
11/9/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.22
|
3.42
|
120,300
|
|
|
11/8/2016
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.27
|
3.42
|
81,344
|
|
|
11/7/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.30
|
3.37
|
34,000
|
|
|
11/4/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.37
|
43,900
|
|
|
11/3/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
3.37
|
106,900
|
|
|
11/2/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.25
|
3.37
|
53,900
|
|
|
11/1/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.29
|
3.37
|
21,411
|
|
|
10/31/2016
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
3.42
|
59,100
|
|
|
10/28/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.27
|
3.37
|
84,700
|
|
|