|
Closing price on 2/22/2012
|
|
| Open |
6.50 |
| High |
6.90 |
| Low |
6.40 |
| Volume |
271,400 |
| Split-adjusted Price |
2.64 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2012
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.71
|
2.64
|
271,400
|
|
|
2/21/2012
|
+0.10 / +1.56%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.66
|
2.52
|
440,300
|
|
|
2/20/2012
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.38
|
2.48
|
347,100
|
|
|
2/17/2012
|
+0.40 / +7.02%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.00
|
2.37
|
123,100
|
|
|
2/16/2012
|
-0.10 / -1.72%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.77
|
2.21
|
18,100
|
|
|
2/15/2012
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.66
|
2.25
|
104,800
|
|
|
2/14/2012
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.80
|
2.29
|
90,000
|
|
|
2/13/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
5.90
|
5.65
|
2.29
|
112,300
|
|
|
2/10/2012
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.98
|
2.29
|
136,300
|
|
|
2/9/2012
|
-0.40 / -6.15%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.32
|
2.37
|
110,000
|
|
|
2/8/2012
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
2.52
|
91,100
|
|
|
2/7/2012
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.27
|
2.45
|
68,900
|
|
|
2/6/2012
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
2.41
|
103,600
|
|
|
2/3/2012
|
-0.10 / -1.54%
|
6.70
|
6.80
|
6.20
|
6.40
|
6.45
|
2.48
|
243,800
|
|
|
2/2/2012
|
+0.40 / +6.56%
|
5.90
|
6.50
|
5.90
|
6.50
|
6.44
|
2.52
|
327,900
|
|
|
2/1/2012
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.05
|
2.37
|
87,700
|
|
|
1/31/2012
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.25
|
2.45
|
134,400
|
|
|
1/30/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.80
|
6.10
|
6.03
|
2.37
|
47,500
|
|
|
1/20/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.93
|
2.33
|
123,200
|
|
|
1/19/2012
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.90
|
2.33
|
80,900
|
|
|
1/18/2012
|
+0.30 / +5.45%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
2.25
|
136,700
|
|
|
1/17/2012
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.61
|
2.14
|
125,800
|
|
|
1/16/2012
|
+0.30 / +5.56%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.59
|
2.21
|
167,500
|
|
|
1/13/2012
|
+0.10 / +1.89%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.45
|
2.10
|
32,600
|
|
|
1/12/2012
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.33
|
2.06
|
48,700
|
|
|
1/11/2012
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.47
|
2.10
|
93,400
|
|
|
1/10/2012
|
+0.40 / +8.00%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.37
|
2.10
|
161,000
|
|
|
1/9/2012
|
+0.10 / +2.04%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.08
|
1.94
|
145,400
|
|
|
1/6/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.81
|
1.90
|
66,300
|
|
|
1/5/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.94
|
1.90
|
15,900
|
|
|