|
Closing price on 4/12/2012
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
684,400 |
| Split-adjusted Price |
3.88 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2012
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.12
|
3.88
|
684,400
|
|
|
4/11/2012
|
+0.20 / +2.04%
|
10.00
|
10.20
|
9.80
|
10.00
|
9.99
|
3.88
|
279,800
|
|
|
4/10/2012
|
-0.20 / -2.00%
|
10.10
|
10.20
|
9.70
|
9.80
|
9.99
|
3.80
|
359,715
|
|
|
4/9/2012
|
+0.40 / +4.17%
|
9.90
|
10.10
|
9.70
|
10.00
|
9.96
|
3.88
|
396,600
|
|
|
4/6/2012
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.81
|
3.73
|
425,500
|
|
|
4/5/2012
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.40
|
9.90
|
9.79
|
3.84
|
351,700
|
|
|
4/4/2012
|
-0.50 / -4.95%
|
10.20
|
10.20
|
9.50
|
9.60
|
9.83
|
3.73
|
330,900
|
|
|
4/3/2012
|
+0.70 / +7.45%
|
9.50
|
10.10
|
9.30
|
10.10
|
9.74
|
3.92
|
368,658
|
|
|
3/30/2012
|
-0.10 / -1.05%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.41
|
3.65
|
447,600
|
|
|
3/29/2012
|
-0.40 / -4.04%
|
10.00
|
10.30
|
9.40
|
9.50
|
9.80
|
3.69
|
713,800
|
|
|
3/28/2012
|
+0.20 / +2.06%
|
9.30
|
10.10
|
9.20
|
9.90
|
9.76
|
3.84
|
646,462
|
|
|
3/27/2012
|
-0.60 / -5.83%
|
11.00
|
11.00
|
9.60
|
9.70
|
10.59
|
3.77
|
887,200
|
|
|
3/26/2012
|
+0.50 / +5.10%
|
10.00
|
10.30
|
9.50
|
10.30
|
10.03
|
4.00
|
1,460,500
|
|
|
3/23/2012
|
+0.10 / +1.03%
|
9.50
|
9.90
|
9.30
|
9.80
|
9.69
|
3.80
|
681,600
|
|
|
3/22/2012
|
+0.10 / +1.04%
|
10.00
|
10.10
|
9.30
|
9.70
|
9.66
|
3.77
|
694,800
|
|
|
3/21/2012
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.57
|
3.73
|
695,800
|
|
|
3/20/2012
|
+0.50 / +5.75%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.00
|
3.57
|
810,300
|
|
|
3/19/2012
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.40
|
8.70
|
8.71
|
3.38
|
352,100
|
|
|
3/16/2012
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.79
|
3.42
|
775,400
|
|
|
3/15/2012
|
+0.50 / +6.25%
|
7.70
|
8.50
|
7.70
|
8.50
|
8.35
|
3.30
|
744,500
|
|
|
3/14/2012
|
+0.10 / +1.27%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.97
|
3.11
|
212,800
|
|
|
3/13/2012
|
+0.10 / +1.28%
|
7.40
|
8.10
|
7.40
|
7.90
|
7.83
|
3.07
|
255,200
|
|
|
3/12/2012
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.83
|
3.03
|
320,900
|
|
|
3/9/2012
|
+0.10 / +1.22%
|
8.30
|
8.80
|
8.10
|
8.30
|
8.35
|
3.22
|
122,000
|
|
|
3/8/2012
|
-0.70 / -7.87%
|
9.00
|
9.10
|
8.20
|
8.20
|
8.48
|
3.18
|
454,200
|
|
|
3/7/2012
|
+0.50 / +5.95%
|
8.80
|
8.90
|
8.30
|
8.90
|
8.68
|
3.46
|
768,700
|
|
|
3/6/2012
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.39
|
3.26
|
1,740,700
|
|
|
3/5/2012
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.07
|
67,200
|
|
|
3/2/2012
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.37
|
2.87
|
647,000
|
|
|
3/1/2012
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.99
|
2.76
|
362,000
|
|
|