|
Closing price on 3/9/2016
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
64,100 |
| Split-adjusted Price |
3.53 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
3.53
|
64,100
|
|
|
3/8/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.03
|
3.53
|
106,500
|
|
|
3/7/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.53
|
73,880
|
|
|
3/4/2016
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.53
|
78,800
|
|
|
3/3/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.03
|
3.58
|
144,542
|
|
|
3/2/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
3.58
|
119,600
|
|
|
3/1/2016
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
3.58
|
99,500
|
|
|
2/29/2016
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.92
|
3.48
|
67,200
|
|
|
2/26/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.98
|
3.58
|
35,279
|
|
|
2/25/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
3.53
|
86,920
|
|
|
2/24/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
3.53
|
67,224
|
|
|
2/23/2016
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.06
|
3.53
|
75,530
|
|
|
2/22/2016
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.01
|
3.58
|
183,128
|
|
|
2/19/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
3.48
|
24,422
|
|
|
2/18/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
3.48
|
31,810
|
|
|
2/17/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
3.48
|
20,644
|
|
|
2/16/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
3.43
|
5,400
|
|
|
2/15/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
3.43
|
17,148
|
|
|
2/5/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
3.43
|
8,700
|
|
|
2/4/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
3.38
|
50,220
|
|
|
2/3/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
3.38
|
21,000
|
|
|
2/2/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
3.38
|
38,400
|
|
|
2/1/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.77
|
3.43
|
12,550
|
|
|
1/29/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
3.48
|
59,260
|
|
|
1/28/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
3.48
|
31,800
|
|
|
1/27/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
3.48
|
21,820
|
|
|
1/26/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.85
|
3.48
|
12,100
|
|
|
1/25/2016
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.79
|
3.48
|
83,390
|
|
|
1/22/2016
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.57
|
3.33
|
40,956
|
|
|
1/21/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.43
|
3.28
|
142,800
|
|
|