|
Closing price on 2/6/2015
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
144,200 |
| Split-adjusted Price |
4.02 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
4.02
|
144,200
|
|
|
2/5/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.34
|
4.02
|
129,200
|
|
|
2/4/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
4.02
|
184,200
|
|
|
2/3/2015
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
4.02
|
238,770
|
|
|
2/2/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.53
|
4.07
|
309,100
|
|
|
1/30/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.58
|
4.07
|
350,850
|
|
|
1/29/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
4.17
|
168,200
|
|
|
1/28/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.88
|
4.26
|
191,400
|
|
|
1/27/2015
|
+0.40 / +4.71%
|
8.40
|
9.10
|
8.40
|
8.90
|
8.82
|
4.26
|
1,297,400
|
|
|
1/26/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.62
|
4.07
|
303,220
|
|
|
1/23/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.57
|
4.07
|
108,100
|
|
|
1/22/2015
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.45
|
4.07
|
121,910
|
|
|
1/21/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.59
|
4.02
|
129,050
|
|
|
1/20/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
4.12
|
189,600
|
|
|
1/19/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.59
|
4.07
|
136,451
|
|
|
1/16/2015
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.70
|
4.12
|
751,500
|
|
|
1/15/2015
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
4.02
|
137,000
|
|
|
1/14/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.24
|
3.93
|
245,900
|
|
|
1/13/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.27
|
3.93
|
105,000
|
|
|
1/12/2015
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.34
|
3.98
|
120,000
|
|
|
1/9/2015
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.47
|
4.07
|
130,695
|
|
|
1/8/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
4.02
|
85,800
|
|
|
1/7/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.48
|
4.02
|
177,833
|
|
|
1/6/2015
|
+0.20 / +2.41%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.28
|
4.07
|
157,566
|
|
|
1/5/2015
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.37
|
3.98
|
126,620
|
|
|
12/31/2014
|
+0.40 / +5.00%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.22
|
4.02
|
281,400
|
|
|
12/30/2014
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.75
|
3.83
|
108,400
|
|
|
12/29/2014
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.83
|
3.69
|
118,400
|
|
|
12/26/2014
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
3.74
|
198,400
|
|
|
12/25/2014
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.96
|
3.83
|
138,635
|
|
|