|
Closing price on 3/17/2017
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
275,374 |
| Split-adjusted Price |
4.45 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.36
|
4.45
|
275,374
|
|
|
3/16/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
4.45
|
215,009
|
|
|
3/15/2017
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
4.40
|
170,961
|
|
|
3/14/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.05
|
4.45
|
240,755
|
|
|
3/13/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.12
|
4.45
|
173,062
|
|
|
3/10/2017
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.28
|
4.45
|
216,362
|
|
|
3/9/2017
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.37
|
4.56
|
198,413
|
|
|
3/8/2017
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.10
|
4.45
|
287,157
|
|
|
3/7/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.40
|
303,245
|
|
|
3/6/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
4.40
|
339,594
|
|
|
3/3/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.06
|
4.40
|
178,683
|
|
|
3/2/2017
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.08
|
4.40
|
346,322
|
|
|
3/1/2017
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.92
|
4.34
|
236,760
|
|
|
2/28/2017
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.95
|
4.29
|
231,980
|
|
|
2/27/2017
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.70
|
8.00
|
7.94
|
4.34
|
527,618
|
|
|
2/24/2017
|
-0.20 / -2.44%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.09
|
4.34
|
355,573
|
|
|
2/23/2017
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.42
|
4.45
|
378,210
|
|
|
2/22/2017
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.55
|
4.62
|
568,816
|
|
|
2/21/2017
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.47
|
4.56
|
395,064
|
|
|
2/20/2017
|
+0.40 / +4.94%
|
8.10
|
8.90
|
8.10
|
8.50
|
8.56
|
4.62
|
628,777
|
|
|
2/17/2017
|
+0.40 / +5.19%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.94
|
4.40
|
239,749
|
|
|
2/16/2017
|
+0.30 / +4.05%
|
7.50
|
8.10
|
7.50
|
7.70
|
7.92
|
4.18
|
804,479
|
|
|
2/15/2017
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.44
|
4.02
|
100,243
|
|
|
2/14/2017
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
3.96
|
114,398
|
|
|
2/13/2017
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.41
|
4.07
|
186,830
|
|
|
2/10/2017
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
4.02
|
102,260
|
|
|
2/9/2017
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.36
|
4.02
|
110,636
|
|
|
2/8/2017
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.32
|
4.02
|
131,040
|
|
|
2/7/2017
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
3.96
|
375,933
|
|
|
2/6/2017
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.18
|
3.91
|
282,700
|
|
|