|
Closing price on 3/16/2015
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
218,500 |
| Split-adjusted Price |
4.21 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
4.21
|
218,500
|
|
|
3/13/2015
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
4.21
|
115,800
|
|
|
3/12/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
4.17
|
59,600
|
|
|
3/11/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.65
|
4.17
|
104,800
|
|
|
3/10/2015
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
4.21
|
171,900
|
|
|
3/9/2015
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.78
|
4.17
|
210,300
|
|
|
3/6/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.96
|
4.31
|
203,300
|
|
|
3/5/2015
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.09
|
4.31
|
286,527
|
|
|
3/4/2015
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.84
|
4.36
|
765,165
|
|
|
3/3/2015
|
+0.20 / +2.35%
|
7.70
|
8.70
|
7.70
|
8.70
|
8.48
|
4.17
|
144,300
|
|
|
3/2/2015
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.54
|
4.07
|
331,100
|
|
|
2/27/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.54
|
4.12
|
239,200
|
|
|
2/26/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
4.12
|
110,400
|
|
|
2/25/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
4.07
|
210,600
|
|
|
2/24/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
4.07
|
46,900
|
|
|
2/13/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
4.07
|
75,100
|
|
|
2/12/2015
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.56
|
4.12
|
174,250
|
|
|
2/11/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.44
|
4.07
|
133,020
|
|
|
2/10/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.29
|
3.98
|
93,100
|
|
|
2/9/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
3.98
|
52,610
|
|
|
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
|
|
|