|
Closing price on 3/4/2020
|
|
| Open |
6.94 |
| High |
6.95 |
| Low |
6.81 |
| Volume |
27,630 |
| Split-adjusted Price |
4.94 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
0.00 / 0.00%
|
6.94
|
6.95
|
6.81
|
6.90
|
6.88
|
4.94
|
27,630
|
|
|
3/3/2020
|
+0.10 / +1.47%
|
7.01
|
7.01
|
6.75
|
6.90
|
6.82
|
4.94
|
29,320
|
|
|
3/2/2020
|
0.00 / 0.00%
|
6.72
|
6.80
|
6.72
|
6.80
|
6.79
|
4.87
|
37,260
|
|
|
2/28/2020
|
-0.04 / -0.58%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
4.87
|
27,990
|
|
|
2/27/2020
|
+0.05 / +0.74%
|
6.85
|
6.85
|
6.64
|
6.84
|
6.82
|
4.89
|
19,660
|
|
|
2/26/2020
|
0.00 / 0.00%
|
6.70
|
6.79
|
6.60
|
6.79
|
6.64
|
4.86
|
21,990
|
|
|
2/25/2020
|
+0.04 / +0.59%
|
6.56
|
6.79
|
6.56
|
6.79
|
6.68
|
4.86
|
6,010
|
|
|
2/24/2020
|
-0.22 / -3.16%
|
6.83
|
6.90
|
6.70
|
6.75
|
6.74
|
4.83
|
70,080
|
|
|
2/21/2020
|
-0.02 / -0.29%
|
6.88
|
6.97
|
6.85
|
6.97
|
6.90
|
4.99
|
34,200
|
|
|
2/20/2020
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.85
|
6.99
|
6.92
|
5.00
|
64,870
|
|
|
2/19/2020
|
+0.02 / +0.29%
|
6.98
|
7.00
|
6.80
|
7.00
|
6.87
|
5.01
|
162,820
|
|
|
2/18/2020
|
-0.02 / -0.29%
|
6.91
|
7.00
|
6.78
|
6.98
|
6.85
|
4.99
|
64,560
|
|
|
2/17/2020
|
-0.04 / -0.57%
|
7.04
|
7.04
|
6.70
|
7.00
|
6.82
|
5.01
|
318,570
|
|
|
2/14/2020
|
-0.01 / -0.14%
|
7.05
|
7.05
|
6.90
|
7.04
|
6.93
|
5.04
|
6,490
|
|
|
2/13/2020
|
0.00 / 0.00%
|
7.00
|
7.05
|
6.95
|
7.05
|
7.04
|
5.04
|
11,510
|
|
|
2/12/2020
|
+0.04 / +0.57%
|
6.99
|
7.05
|
6.90
|
7.05
|
6.97
|
5.04
|
13,340
|
|
|
2/11/2020
|
-0.06 / -0.85%
|
7.00
|
7.05
|
6.94
|
7.01
|
6.99
|
5.02
|
26,600
|
|
|
2/10/2020
|
+0.13 / +1.87%
|
6.94
|
7.09
|
6.90
|
7.07
|
7.02
|
5.06
|
10,260
|
|
|
2/7/2020
|
-0.25 / -3.48%
|
7.19
|
7.19
|
6.94
|
6.94
|
7.01
|
4.97
|
35,820
|
|
|
2/6/2020
|
+0.14 / +1.99%
|
7.00
|
7.19
|
6.90
|
7.19
|
7.05
|
5.14
|
44,540
|
|
|
2/5/2020
|
-0.05 / -0.70%
|
7.00
|
7.05
|
7.00
|
7.05
|
7.05
|
5.04
|
11,070
|
|
|
2/4/2020
|
-0.05 / -0.70%
|
7.00
|
7.10
|
6.73
|
7.10
|
6.90
|
5.08
|
45,670
|
|
|
2/3/2020
|
-0.25 / -3.38%
|
7.00
|
7.15
|
6.89
|
7.15
|
6.99
|
5.12
|
112,910
|
|
|
1/31/2020
|
+0.20 / +2.78%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.05
|
5.29
|
120,040
|
|
|
1/30/2020
|
-0.19 / -2.57%
|
7.25
|
7.25
|
7.20
|
7.20
|
7.23
|
5.15
|
10,060
|
|
|
1/22/2020
|
+0.19 / +2.64%
|
7.10
|
7.40
|
7.10
|
7.39
|
7.23
|
5.29
|
53,530
|
|
|
1/21/2020
|
+0.01 / +0.14%
|
7.19
|
7.20
|
7.19
|
7.20
|
7.20
|
5.15
|
13,300
|
|
|
1/20/2020
|
+0.09 / +1.27%
|
7.20
|
7.20
|
7.09
|
7.19
|
7.17
|
5.14
|
3,960
|
|
|
1/17/2020
|
-0.13 / -1.80%
|
7.27
|
7.27
|
7.02
|
7.10
|
7.10
|
5.08
|
21,700
|
|
|
1/16/2020
|
0.00 / 0.00%
|
7.11
|
7.23
|
7.05
|
7.23
|
7.14
|
5.17
|
10,930
|
|
|