|
Closing price on 4/16/2015
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
245,500 |
| Split-adjusted Price |
3.93 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2015
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.16
|
3.93
|
245,500
|
|
|
4/15/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
3.88
|
123,343
|
|
|
4/14/2015
|
-0.20 / -2.41%
|
7.50
|
8.30
|
7.50
|
8.10
|
8.14
|
3.88
|
242,359
|
|
|
4/13/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.21
|
3.98
|
214,010
|
|
|
4/10/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.26
|
3.93
|
303,800
|
|
|
4/9/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
3.93
|
173,500
|
|
|
4/8/2015
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.13
|
3.93
|
72,000
|
|
|
4/7/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.16
|
3.88
|
43,400
|
|
|
4/6/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
3.88
|
60,000
|
|
|
4/3/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.22
|
3.88
|
63,807
|
|
|
4/2/2015
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.11
|
3.93
|
138,700
|
|
|
4/1/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.19
|
3.88
|
101,400
|
|
|
3/31/2015
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.28
|
3.98
|
199,453
|
|
|
3/30/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
3.93
|
121,700
|
|
|
3/27/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
3.98
|
172,050
|
|
|
3/26/2015
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
4.02
|
119,100
|
|
|
3/25/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.51
|
4.12
|
61,910
|
|
|
3/24/2015
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.12
|
114,300
|
|
|
3/23/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.69
|
4.21
|
109,000
|
|
|
3/20/2015
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
4.21
|
128,300
|
|
|
3/19/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.67
|
4.17
|
119,700
|
|
|
3/18/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.72
|
4.17
|
248,600
|
|
|
3/17/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
4.21
|
180,300
|
|
|
3/16/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
4.21
|
218,500
|
|
|
3/13/2015
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
4.21
|
115,800
|
|
|
3/12/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
4.17
|
59,600
|
|
|
3/11/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.65
|
4.17
|
104,800
|
|
|
3/10/2015
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
4.21
|
171,900
|
|
|
3/9/2015
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.78
|
4.17
|
210,300
|
|
|
3/6/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.96
|
4.31
|
203,300
|
|
|