|
Closing price on 2/19/2016
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
24,422 |
| Split-adjusted Price |
3.48 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
3.48
|
24,422
|
|
|
2/18/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
3.48
|
31,810
|
|
|
2/17/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
3.48
|
20,644
|
|
|
2/16/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
3.43
|
5,400
|
|
|
2/15/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
3.43
|
17,148
|
|
|
2/5/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
3.43
|
8,700
|
|
|
2/4/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
3.38
|
50,220
|
|
|
2/3/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
3.38
|
21,000
|
|
|
2/2/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
3.38
|
38,400
|
|
|
2/1/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.77
|
3.43
|
12,550
|
|
|
1/29/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
3.48
|
59,260
|
|
|
1/28/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
3.48
|
31,800
|
|
|
1/27/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
3.48
|
21,820
|
|
|
1/26/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.85
|
3.48
|
12,100
|
|
|
1/25/2016
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.79
|
3.48
|
83,390
|
|
|
1/22/2016
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.57
|
3.33
|
40,956
|
|
|
1/21/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.43
|
3.28
|
142,800
|
|
|
1/20/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.70
|
3.28
|
8,760
|
|
|
1/19/2016
|
+0.30 / +4.69%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.59
|
3.38
|
22,706
|
|
|
1/18/2016
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.42
|
3.23
|
171,060
|
|
|
1/15/2016
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.77
|
3.38
|
45,956
|
|
|
1/14/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
3.43
|
48,310
|
|
|
1/13/2016
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.95
|
3.43
|
49,430
|
|
|
1/12/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.83
|
3.53
|
52,900
|
|
|
1/11/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.84
|
3.53
|
38,024
|
|
|
1/8/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.80
|
3.53
|
73,500
|
|
|
1/7/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
3.43
|
144,876
|
|
|
1/6/2016
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
3.48
|
88,500
|
|
|
1/5/2016
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
7.00
|
3.43
|
92,700
|
|
|
1/4/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
3.53
|
24,000
|
|
|