|
Closing price on 3/2/2017
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
346,322 |
| Split-adjusted Price |
3.08 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.08
|
3.08
|
346,322
|
|
|
3/1/2017
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.92
|
3.04
|
236,760
|
|
|
2/28/2017
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.95
|
3.00
|
231,980
|
|
|
2/27/2017
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.70
|
8.00
|
7.94
|
3.04
|
527,618
|
|
|
2/24/2017
|
-0.20 / -2.44%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.09
|
3.04
|
355,573
|
|
|
2/23/2017
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.42
|
3.11
|
378,210
|
|
|
2/22/2017
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.55
|
3.23
|
568,816
|
|
|
2/21/2017
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.47
|
3.19
|
395,064
|
|
|
2/20/2017
|
+0.40 / +4.94%
|
8.10
|
8.90
|
8.10
|
8.50
|
8.56
|
3.23
|
628,777
|
|
|
2/17/2017
|
+0.40 / +5.19%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.94
|
3.08
|
239,749
|
|
|
2/16/2017
|
+0.30 / +4.05%
|
7.50
|
8.10
|
7.50
|
7.70
|
7.92
|
2.92
|
804,479
|
|
|
2/15/2017
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.44
|
2.81
|
100,243
|
|
|
2/14/2017
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
2.77
|
114,398
|
|
|
2/13/2017
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.41
|
2.85
|
186,830
|
|
|
2/10/2017
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
2.81
|
102,260
|
|
|
2/9/2017
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.36
|
2.81
|
110,636
|
|
|
2/8/2017
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.32
|
2.81
|
131,040
|
|
|
2/7/2017
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
2.77
|
375,933
|
|
|
2/6/2017
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.18
|
2.73
|
282,700
|
|
|
2/3/2017
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.14
|
2.73
|
231,908
|
|
|
2/2/2017
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.39
|
2.77
|
135,368
|
|
|
1/25/2017
|
+0.20 / +2.78%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.35
|
2.81
|
149,089
|
|
|
1/24/2017
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.15
|
2.73
|
354,194
|
|
|
1/23/2017
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.12
|
2.70
|
20,212
|
|
|
1/20/2017
|
+0.30 / +4.29%
|
7.70
|
7.70
|
7.00
|
7.30
|
7.36
|
2.77
|
489,042
|
|
|
1/19/2017
|
+0.60 / +9.38%
|
6.30
|
7.00
|
6.20
|
7.00
|
6.81
|
2.66
|
828,632
|
|
|
1/18/2017
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
2.43
|
67,160
|
|
|
1/17/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.39
|
86,112
|
|
|
1/16/2017
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
2.39
|
34,404
|
|
|
1/13/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
2.43
|
278,684
|
|
|