|
Closing price on 3/29/2018
|
|
| Open |
14.15 |
| High |
14.15 |
| Low |
13.80 |
| Volume |
150,700 |
| Split-adjusted Price |
8.24 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
+0.05 / +0.36%
|
14.15
|
14.15
|
13.80
|
14.05
|
13.97
|
8.24
|
150,700
|
|
|
3/28/2018
|
0.00 / 0.00%
|
13.70
|
14.15
|
13.70
|
14.00
|
13.95
|
8.21
|
290,000
|
|
|
3/27/2018
|
-0.30 / -2.10%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.19
|
8.21
|
252,680
|
|
|
3/26/2018
|
+0.20 / +1.42%
|
14.10
|
14.30
|
13.80
|
14.30
|
14.13
|
8.39
|
267,000
|
|
|
3/23/2018
|
0.00 / 0.00%
|
13.30
|
14.10
|
13.30
|
14.10
|
13.62
|
8.27
|
740,080
|
|
|
3/22/2018
|
-0.15 / -1.05%
|
14.15
|
14.30
|
13.90
|
14.10
|
14.04
|
8.27
|
508,430
|
|
|
3/21/2018
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.00
|
14.25
|
14.21
|
8.36
|
374,900
|
|
|
3/20/2018
|
-0.15 / -1.03%
|
14.60
|
14.60
|
13.80
|
14.45
|
14.20
|
8.48
|
324,340
|
|
|
3/19/2018
|
-0.05 / -0.34%
|
14.80
|
14.95
|
13.65
|
14.60
|
14.65
|
8.56
|
710,560
|
|
|
3/16/2018
|
+0.95 / +6.93%
|
13.85
|
14.65
|
13.85
|
14.65
|
14.50
|
8.59
|
1,248,410
|
|
|
3/15/2018
|
-0.15 / -1.08%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.78
|
8.04
|
167,180
|
|
|
3/14/2018
|
+0.35 / +2.59%
|
13.70
|
13.85
|
13.55
|
13.85
|
13.73
|
8.12
|
475,790
|
|
|
3/13/2018
|
+0.15 / +1.12%
|
13.35
|
13.60
|
13.35
|
13.50
|
13.44
|
7.92
|
220,540
|
|
|
3/12/2018
|
-0.10 / -0.74%
|
13.65
|
13.80
|
13.35
|
13.35
|
13.56
|
7.83
|
326,010
|
|
|
3/9/2018
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.45
|
13.45
|
13.56
|
7.89
|
497,430
|
|
|
3/8/2018
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.34
|
7.86
|
180,310
|
|
|
3/7/2018
|
-0.45 / -3.27%
|
13.75
|
13.95
|
13.25
|
13.30
|
13.54
|
7.80
|
365,860
|
|
|
3/6/2018
|
+0.65 / +4.96%
|
13.20
|
13.75
|
13.05
|
13.75
|
13.40
|
8.06
|
684,160
|
|
|
3/5/2018
|
-0.70 / -5.07%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.50
|
7.68
|
417,820
|
|
|
3/2/2018
|
+0.10 / +0.73%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.64
|
8.09
|
502,320
|
|
|
3/1/2018
|
+0.45 / +3.40%
|
13.30
|
13.90
|
13.20
|
13.70
|
13.63
|
8.04
|
876,850
|
|
|
2/28/2018
|
+0.45 / +3.52%
|
12.80
|
13.25
|
12.50
|
13.25
|
13.00
|
7.77
|
489,670
|
|
|
2/27/2018
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.90
|
7.51
|
391,900
|
|
|
2/26/2018
|
-0.05 / -0.38%
|
13.20
|
13.40
|
13.05
|
13.10
|
13.24
|
7.68
|
673,890
|
|
|
2/23/2018
|
-0.15 / -1.13%
|
13.30
|
13.35
|
13.00
|
13.15
|
13.15
|
7.71
|
508,100
|
|
|
2/22/2018
|
-0.10 / -0.75%
|
13.35
|
13.35
|
13.00
|
13.30
|
13.16
|
7.80
|
387,040
|
|
|
2/21/2018
|
+0.40 / +3.08%
|
13.30
|
13.40
|
13.10
|
13.40
|
13.30
|
7.86
|
345,440
|
|
|
2/13/2018
|
-0.20 / -1.52%
|
13.15
|
13.30
|
13.00
|
13.00
|
13.09
|
7.63
|
373,850
|
|
|
2/12/2018
|
+0.60 / +4.76%
|
12.70
|
13.20
|
12.60
|
13.20
|
12.90
|
7.74
|
520,460
|
|
|
2/9/2018
|
+0.10 / +0.80%
|
11.70
|
12.60
|
11.70
|
12.60
|
12.08
|
7.39
|
584,620
|
|
|