|
Closing price on 2/24/2015
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
46,900 |
| Split-adjusted Price |
2.85 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
2.85
|
46,900
|
|
|
2/13/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
2.85
|
75,100
|
|
|
2/12/2015
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.56
|
2.88
|
174,250
|
|
|
2/11/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.44
|
2.85
|
133,020
|
|
|
2/10/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.29
|
2.78
|
93,100
|
|
|
2/9/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
2.78
|
52,610
|
|
|
2/6/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.81
|
144,200
|
|
|
2/5/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.34
|
2.81
|
129,200
|
|
|
2/4/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
2.81
|
184,200
|
|
|
2/3/2015
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
2.81
|
238,770
|
|
|
2/2/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.53
|
2.85
|
309,100
|
|
|
1/30/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.58
|
2.85
|
350,850
|
|
|
1/29/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
2.91
|
168,200
|
|
|
1/28/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.88
|
2.98
|
191,400
|
|
|
1/27/2015
|
+0.40 / +4.71%
|
8.40
|
9.10
|
8.40
|
8.90
|
8.82
|
2.98
|
1,297,400
|
|
|
1/26/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.62
|
2.85
|
303,220
|
|
|
1/23/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.57
|
2.85
|
108,100
|
|
|
1/22/2015
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.45
|
2.85
|
121,910
|
|
|
1/21/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.59
|
2.81
|
129,050
|
|
|
1/20/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
2.88
|
189,600
|
|
|
1/19/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.59
|
2.85
|
136,451
|
|
|
1/16/2015
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.70
|
2.88
|
751,500
|
|
|
1/15/2015
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.81
|
137,000
|
|
|
1/14/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.24
|
2.75
|
245,900
|
|
|
1/13/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.27
|
2.75
|
105,000
|
|
|
1/12/2015
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.34
|
2.78
|
120,000
|
|
|
1/9/2015
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.47
|
2.85
|
130,695
|
|
|
1/8/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
2.81
|
85,800
|
|
|
1/7/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.48
|
2.81
|
177,833
|
|
|
1/6/2015
|
+0.20 / +2.41%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.28
|
2.85
|
157,566
|
|
|