|
Closing price on 2/11/2019
|
|
| Open |
8.79 |
| High |
8.79 |
| Low |
8.51 |
| Volume |
46,850 |
| Split-adjusted Price |
5.61 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2019
|
+0.09 / +1.04%
|
8.79
|
8.79
|
8.51
|
8.78
|
8.67
|
5.61
|
46,850
|
|
|
2/1/2019
|
+0.04 / +0.46%
|
8.70
|
8.70
|
8.55
|
8.69
|
8.59
|
5.56
|
12,230
|
|
|
1/31/2019
|
+0.11 / +1.29%
|
8.51
|
8.65
|
8.51
|
8.65
|
8.57
|
5.53
|
24,860
|
|
|
1/30/2019
|
-0.09 / -1.04%
|
8.60
|
8.64
|
8.50
|
8.54
|
8.55
|
5.46
|
39,530
|
|
|
1/29/2019
|
-0.16 / -1.82%
|
8.63
|
8.70
|
8.42
|
8.63
|
8.53
|
5.52
|
107,520
|
|
|
1/28/2019
|
-0.06 / -0.68%
|
8.85
|
8.85
|
8.60
|
8.79
|
8.70
|
5.62
|
60,830
|
|
|
1/25/2019
|
-0.15 / -1.67%
|
8.90
|
8.90
|
8.75
|
8.85
|
8.81
|
5.66
|
108,910
|
|
|
1/24/2019
|
-0.10 / -1.10%
|
8.98
|
9.00
|
8.80
|
9.00
|
8.90
|
5.75
|
97,660
|
|
|
1/23/2019
|
+0.10 / +1.11%
|
8.89
|
9.10
|
8.89
|
9.10
|
9.03
|
5.82
|
14,620
|
|
|
1/22/2019
|
+0.03 / +0.33%
|
9.00
|
9.10
|
8.98
|
9.00
|
9.07
|
5.75
|
44,650
|
|
|
1/21/2019
|
-0.16 / -1.75%
|
9.13
|
9.15
|
8.93
|
8.97
|
8.98
|
5.73
|
80,500
|
|
|
1/18/2019
|
-0.02 / -0.22%
|
9.10
|
9.13
|
8.99
|
9.13
|
9.03
|
5.84
|
60,350
|
|
|
1/17/2019
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.02
|
9.15
|
9.06
|
5.85
|
21,960
|
|
|
1/16/2019
|
+0.14 / +1.55%
|
9.01
|
9.20
|
8.98
|
9.15
|
9.00
|
5.85
|
61,430
|
|
|
1/15/2019
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.01
|
9.06
|
5.76
|
79,600
|
|
|
1/14/2019
|
-0.19 / -2.04%
|
9.37
|
9.37
|
9.10
|
9.11
|
9.13
|
5.82
|
15,230
|
|
|
1/11/2019
|
-0.08 / -0.85%
|
9.40
|
9.40
|
9.18
|
9.30
|
9.25
|
5.95
|
44,550
|
|
|
1/10/2019
|
0.00 / 0.00%
|
9.18
|
9.40
|
9.15
|
9.38
|
9.29
|
6.00
|
50,810
|
|
|
1/9/2019
|
+0.06 / +0.64%
|
9.00
|
9.38
|
9.00
|
9.38
|
9.20
|
6.00
|
62,800
|
|
|
1/8/2019
|
-0.13 / -1.38%
|
9.30
|
9.40
|
9.00
|
9.32
|
9.11
|
5.96
|
43,360
|
|
|
1/7/2019
|
-0.03 / -0.32%
|
9.50
|
9.50
|
9.30
|
9.45
|
9.40
|
6.04
|
18,820
|
|
|
1/4/2019
|
-0.22 / -2.27%
|
9.31
|
9.48
|
9.10
|
9.48
|
9.24
|
6.06
|
167,050
|
|
|
1/3/2019
|
-0.18 / -1.82%
|
9.50
|
9.84
|
9.25
|
9.70
|
9.55
|
6.20
|
78,880
|
|
|
1/2/2019
|
-0.01 / -0.10%
|
9.80
|
9.88
|
9.50
|
9.88
|
9.72
|
6.32
|
63,990
|
|
|
12/28/2018
|
0.00 / 0.00%
|
9.89
|
9.90
|
9.80
|
9.89
|
9.87
|
6.32
|
38,810
|
|
|
12/27/2018
|
-0.01 / -0.10%
|
9.90
|
10.10
|
9.80
|
9.89
|
9.85
|
6.32
|
51,050
|
|
|
12/26/2018
|
+0.15 / +1.54%
|
9.75
|
9.90
|
9.30
|
9.90
|
9.67
|
6.33
|
23,380
|
|
|
12/25/2018
|
-0.22 / -2.21%
|
9.30
|
9.75
|
9.30
|
9.75
|
9.44
|
6.23
|
85,710
|
|
|
12/24/2018
|
-0.01 / -0.10%
|
9.90
|
10.15
|
9.90
|
9.97
|
9.99
|
6.37
|
16,220
|
|
|
12/21/2018
|
-0.22 / -2.16%
|
10.00
|
10.15
|
9.95
|
9.98
|
10.00
|
6.38
|
47,100
|
|
|