|
Closing price on 3/1/2019
|
|
| Open |
9.35 |
| High |
9.35 |
| Low |
9.18 |
| Volume |
36,340 |
| Split-adjusted Price |
5.90 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2019
|
-0.01 / -0.11%
|
9.35
|
9.35
|
9.18
|
9.23
|
9.22
|
5.90
|
36,340
|
|
|
2/28/2019
|
-0.12 / -1.28%
|
9.40
|
9.40
|
9.20
|
9.24
|
9.27
|
5.91
|
137,720
|
|
|
2/27/2019
|
-0.03 / -0.32%
|
9.40
|
9.40
|
9.31
|
9.36
|
9.37
|
5.98
|
137,280
|
|
|
2/26/2019
|
+0.15 / +1.62%
|
9.38
|
9.50
|
9.25
|
9.39
|
9.32
|
6.00
|
157,760
|
|
|
2/25/2019
|
+0.09 / +0.98%
|
9.30
|
9.40
|
9.16
|
9.24
|
9.30
|
5.91
|
216,750
|
|
|
2/22/2019
|
+0.05 / +0.55%
|
9.08
|
9.18
|
9.06
|
9.15
|
9.12
|
5.85
|
162,750
|
|
|
2/21/2019
|
-0.03 / -0.33%
|
9.13
|
9.13
|
9.05
|
9.10
|
9.10
|
5.82
|
60,680
|
|
|
2/20/2019
|
0.00 / 0.00%
|
9.19
|
9.19
|
9.03
|
9.13
|
9.13
|
5.84
|
66,020
|
|
|
2/19/2019
|
0.00 / 0.00%
|
9.10
|
9.17
|
9.10
|
9.13
|
9.14
|
5.84
|
109,380
|
|
|
2/18/2019
|
+0.11 / +1.22%
|
9.10
|
9.18
|
9.10
|
9.13
|
9.12
|
5.84
|
68,320
|
|
|
2/15/2019
|
-0.08 / -0.88%
|
9.10
|
9.10
|
9.00
|
9.02
|
9.02
|
5.77
|
109,320
|
|
|
2/14/2019
|
-0.03 / -0.33%
|
9.13
|
9.16
|
9.05
|
9.10
|
9.11
|
5.82
|
70,620
|
|
|
2/13/2019
|
+0.03 / +0.33%
|
9.19
|
9.19
|
9.10
|
9.13
|
9.14
|
5.84
|
66,220
|
|
|
2/12/2019
|
+0.32 / +3.64%
|
9.10
|
9.19
|
8.82
|
9.10
|
9.10
|
5.82
|
148,980
|
|
|
2/11/2019
|
+0.09 / +1.04%
|
8.79
|
8.79
|
8.51
|
8.78
|
8.67
|
5.61
|
46,850
|
|
|
2/1/2019
|
+0.04 / +0.46%
|
8.70
|
8.70
|
8.55
|
8.69
|
8.59
|
5.56
|
12,230
|
|
|
1/31/2019
|
+0.11 / +1.29%
|
8.51
|
8.65
|
8.51
|
8.65
|
8.57
|
5.53
|
24,860
|
|
|
1/30/2019
|
-0.09 / -1.04%
|
8.60
|
8.64
|
8.50
|
8.54
|
8.55
|
5.46
|
39,530
|
|
|
1/29/2019
|
-0.16 / -1.82%
|
8.63
|
8.70
|
8.42
|
8.63
|
8.53
|
5.52
|
107,520
|
|
|
1/28/2019
|
-0.06 / -0.68%
|
8.85
|
8.85
|
8.60
|
8.79
|
8.70
|
5.62
|
60,830
|
|
|
1/25/2019
|
-0.15 / -1.67%
|
8.90
|
8.90
|
8.75
|
8.85
|
8.81
|
5.66
|
108,910
|
|
|
1/24/2019
|
-0.10 / -1.10%
|
8.98
|
9.00
|
8.80
|
9.00
|
8.90
|
5.75
|
97,660
|
|
|
1/23/2019
|
+0.10 / +1.11%
|
8.89
|
9.10
|
8.89
|
9.10
|
9.03
|
5.82
|
14,620
|
|
|
1/22/2019
|
+0.03 / +0.33%
|
9.00
|
9.10
|
8.98
|
9.00
|
9.07
|
5.75
|
44,650
|
|
|
1/21/2019
|
-0.16 / -1.75%
|
9.13
|
9.15
|
8.93
|
8.97
|
8.98
|
5.73
|
80,500
|
|
|
1/18/2019
|
-0.02 / -0.22%
|
9.10
|
9.13
|
8.99
|
9.13
|
9.03
|
5.84
|
60,350
|
|
|
1/17/2019
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.02
|
9.15
|
9.06
|
5.85
|
21,960
|
|
|
1/16/2019
|
+0.14 / +1.55%
|
9.01
|
9.20
|
8.98
|
9.15
|
9.00
|
5.85
|
61,430
|
|
|
1/15/2019
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.01
|
9.06
|
5.76
|
79,600
|
|
|
1/14/2019
|
-0.19 / -2.04%
|
9.37
|
9.37
|
9.10
|
9.11
|
9.13
|
5.82
|
15,230
|
|
|