|
Closing price on 2/22/2017
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
568,816 |
| Split-adjusted Price |
4.62 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.55
|
4.62
|
568,816
|
|
|
2/21/2017
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.47
|
4.56
|
395,064
|
|
|
2/20/2017
|
+0.40 / +4.94%
|
8.10
|
8.90
|
8.10
|
8.50
|
8.56
|
4.62
|
628,777
|
|
|
2/17/2017
|
+0.40 / +5.19%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.94
|
4.40
|
239,749
|
|
|
2/16/2017
|
+0.30 / +4.05%
|
7.50
|
8.10
|
7.50
|
7.70
|
7.92
|
4.18
|
804,479
|
|
|
2/15/2017
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.44
|
4.02
|
100,243
|
|
|
2/14/2017
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
3.96
|
114,398
|
|
|
2/13/2017
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.41
|
4.07
|
186,830
|
|
|
2/10/2017
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
4.02
|
102,260
|
|
|
2/9/2017
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.36
|
4.02
|
110,636
|
|
|
2/8/2017
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.32
|
4.02
|
131,040
|
|
|
2/7/2017
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
3.96
|
375,933
|
|
|
2/6/2017
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.18
|
3.91
|
282,700
|
|
|
2/3/2017
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.14
|
3.91
|
231,908
|
|
|
2/2/2017
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.39
|
3.96
|
135,368
|
|
|
1/25/2017
|
+0.20 / +2.78%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.35
|
4.02
|
149,089
|
|
|
1/24/2017
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.15
|
3.91
|
354,194
|
|
|
1/23/2017
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.12
|
3.86
|
20,212
|
|
|
1/20/2017
|
+0.30 / +4.29%
|
7.70
|
7.70
|
7.00
|
7.30
|
7.36
|
3.96
|
489,042
|
|
|
1/19/2017
|
+0.60 / +9.38%
|
6.30
|
7.00
|
6.20
|
7.00
|
6.81
|
3.80
|
828,632
|
|
|
1/18/2017
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
3.48
|
67,160
|
|
|
1/17/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.42
|
86,112
|
|
|
1/16/2017
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
3.42
|
34,404
|
|
|
1/13/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
3.48
|
278,684
|
|
|
1/12/2017
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.42
|
3.53
|
13,950
|
|
|
1/11/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
3.48
|
27,256
|
|
|
1/10/2017
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.44
|
3.48
|
34,010
|
|
|
1/9/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
3.53
|
35,088
|
|
|
1/6/2017
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.48
|
3.58
|
119,324
|
|
|
1/5/2017
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.35
|
3.42
|
175,580
|
|
|