|
Closing price on 3/14/2012
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.80 |
| Volume |
212,800 |
| Split-adjusted Price |
3.11 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
+0.10 / +1.27%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.97
|
3.11
|
212,800
|
|
|
3/13/2012
|
+0.10 / +1.28%
|
7.40
|
8.10
|
7.40
|
7.90
|
7.83
|
3.07
|
255,200
|
|
|
3/12/2012
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.83
|
3.03
|
320,900
|
|
|
3/9/2012
|
+0.10 / +1.22%
|
8.30
|
8.80
|
8.10
|
8.30
|
8.35
|
3.22
|
122,000
|
|
|
3/8/2012
|
-0.70 / -7.87%
|
9.00
|
9.10
|
8.20
|
8.20
|
8.48
|
3.18
|
454,200
|
|
|
3/7/2012
|
+0.50 / +5.95%
|
8.80
|
8.90
|
8.30
|
8.90
|
8.68
|
3.46
|
768,700
|
|
|
3/6/2012
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.39
|
3.26
|
1,740,700
|
|
|
3/5/2012
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.07
|
67,200
|
|
|
3/2/2012
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.37
|
2.87
|
647,000
|
|
|
3/1/2012
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.99
|
2.76
|
362,000
|
|
|
2/29/2012
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.76
|
2.68
|
299,100
|
|
|
2/28/2012
|
-0.50 / -6.94%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.87
|
2.60
|
321,700
|
|
|
2/27/2012
|
+0.10 / +1.41%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.11
|
2.80
|
357,400
|
|
|
2/24/2012
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.07
|
2.76
|
200,800
|
|
|
2/23/2012
|
+0.20 / +2.94%
|
7.00
|
7.10
|
6.70
|
7.00
|
6.95
|
2.72
|
299,500
|
|
|
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
|
|
|