|
Closing price on 2/14/2019
|
|
| Open |
9.13 |
| High |
9.16 |
| Low |
9.05 |
| Volume |
70,620 |
| Split-adjusted Price |
4.07 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
-0.03 / -0.33%
|
9.13
|
9.16
|
9.05
|
9.10
|
9.11
|
4.07
|
70,620
|
|
|
2/13/2019
|
+0.03 / +0.33%
|
9.19
|
9.19
|
9.10
|
9.13
|
9.14
|
4.08
|
66,220
|
|
|
2/12/2019
|
+0.32 / +3.64%
|
9.10
|
9.19
|
8.82
|
9.10
|
9.10
|
4.07
|
148,980
|
|
|
2/11/2019
|
+0.09 / +1.04%
|
8.79
|
8.79
|
8.51
|
8.78
|
8.67
|
3.93
|
46,850
|
|
|
2/1/2019
|
+0.04 / +0.46%
|
8.70
|
8.70
|
8.55
|
8.69
|
8.59
|
3.89
|
12,230
|
|
|
1/31/2019
|
+0.11 / +1.29%
|
8.51
|
8.65
|
8.51
|
8.65
|
8.57
|
3.87
|
24,860
|
|
|
1/30/2019
|
-0.09 / -1.04%
|
8.60
|
8.64
|
8.50
|
8.54
|
8.55
|
3.82
|
39,530
|
|
|
1/29/2019
|
-0.16 / -1.82%
|
8.63
|
8.70
|
8.42
|
8.63
|
8.53
|
3.86
|
107,520
|
|
|
1/28/2019
|
-0.06 / -0.68%
|
8.85
|
8.85
|
8.60
|
8.79
|
8.70
|
3.93
|
60,830
|
|
|
1/25/2019
|
-0.15 / -1.67%
|
8.90
|
8.90
|
8.75
|
8.85
|
8.81
|
3.96
|
108,910
|
|
|
1/24/2019
|
-0.10 / -1.10%
|
8.98
|
9.00
|
8.80
|
9.00
|
8.90
|
4.02
|
97,660
|
|
|
1/23/2019
|
+0.10 / +1.11%
|
8.89
|
9.10
|
8.89
|
9.10
|
9.03
|
4.07
|
14,620
|
|
|
1/22/2019
|
+0.03 / +0.33%
|
9.00
|
9.10
|
8.98
|
9.00
|
9.07
|
4.02
|
44,650
|
|
|
1/21/2019
|
-0.16 / -1.75%
|
9.13
|
9.15
|
8.93
|
8.97
|
8.98
|
4.01
|
80,500
|
|
|
1/18/2019
|
-0.02 / -0.22%
|
9.10
|
9.13
|
8.99
|
9.13
|
9.03
|
4.08
|
60,350
|
|
|
1/17/2019
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.02
|
9.15
|
9.06
|
4.09
|
21,960
|
|
|
1/16/2019
|
+0.14 / +1.55%
|
9.01
|
9.20
|
8.98
|
9.15
|
9.00
|
4.09
|
61,430
|
|
|
1/15/2019
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.01
|
9.06
|
4.03
|
79,600
|
|
|
1/14/2019
|
-0.19 / -2.04%
|
9.37
|
9.37
|
9.10
|
9.11
|
9.13
|
4.07
|
15,230
|
|
|
1/11/2019
|
-0.08 / -0.85%
|
9.40
|
9.40
|
9.18
|
9.30
|
9.25
|
4.16
|
44,550
|
|
|
1/10/2019
|
0.00 / 0.00%
|
9.18
|
9.40
|
9.15
|
9.38
|
9.29
|
4.19
|
50,810
|
|
|
1/9/2019
|
+0.06 / +0.64%
|
9.00
|
9.38
|
9.00
|
9.38
|
9.20
|
4.19
|
62,800
|
|
|
1/8/2019
|
-0.13 / -1.38%
|
9.30
|
9.40
|
9.00
|
9.32
|
9.11
|
4.17
|
43,360
|
|
|
1/7/2019
|
-0.03 / -0.32%
|
9.50
|
9.50
|
9.30
|
9.45
|
9.40
|
4.22
|
18,820
|
|
|
1/4/2019
|
-0.22 / -2.27%
|
9.31
|
9.48
|
9.10
|
9.48
|
9.24
|
4.24
|
167,050
|
|
|
1/3/2019
|
-0.18 / -1.82%
|
9.50
|
9.84
|
9.25
|
9.70
|
9.55
|
4.34
|
78,880
|
|
|
1/2/2019
|
-0.01 / -0.10%
|
9.80
|
9.88
|
9.50
|
9.88
|
9.72
|
4.42
|
63,990
|
|
|
12/28/2018
|
0.00 / 0.00%
|
9.89
|
9.90
|
9.80
|
9.89
|
9.87
|
4.42
|
38,810
|
|
|
12/27/2018
|
-0.01 / -0.10%
|
9.90
|
10.10
|
9.80
|
9.89
|
9.85
|
4.42
|
51,050
|
|
|
12/26/2018
|
+0.15 / +1.54%
|
9.75
|
9.90
|
9.30
|
9.90
|
9.67
|
4.43
|
23,380
|
|
|