|
Closing price on 4/19/2017
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
155,534 |
| Split-adjusted Price |
4.40 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
4.40
|
155,534
|
|
|
4/18/2017
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.88
|
4.34
|
505,725
|
|
|
4/17/2017
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.16
|
4.29
|
261,890
|
|
|
4/14/2017
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.40
|
4.51
|
336,726
|
|
|
4/13/2017
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.58
|
4.56
|
159,500
|
|
|
4/12/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
4.67
|
297,668
|
|
|
4/11/2017
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.70
|
4.62
|
281,314
|
|
|
4/10/2017
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.50
|
4.72
|
154,089
|
|
|
4/7/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
4.62
|
133,680
|
|
|
4/5/2017
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.67
|
4.67
|
182,480
|
|
|
4/4/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
4.78
|
225,770
|
|
|
4/3/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
4.83
|
203,700
|
|
|
3/31/2017
|
+0.10 / +1.14%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.92
|
4.83
|
574,759
|
|
|
3/30/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
4.78
|
221,650
|
|
|
3/29/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
4.72
|
313,342
|
|
|
3/28/2017
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.79
|
4.72
|
392,229
|
|
|
3/27/2017
|
+0.60 / +7.23%
|
8.50
|
9.00
|
8.40
|
8.90
|
8.81
|
4.83
|
925,699
|
|
|
3/24/2017
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.20
|
4.51
|
458,856
|
|
|
3/23/2017
|
-0.20 / -2.38%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.33
|
4.45
|
254,739
|
|
|
3/22/2017
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.44
|
4.56
|
188,435
|
|
|
3/21/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.54
|
4.62
|
223,437
|
|
|
3/20/2017
|
+0.40 / +4.88%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.54
|
4.67
|
418,952
|
|
|
3/17/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.36
|
4.45
|
275,374
|
|
|
3/16/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
4.45
|
215,009
|
|
|
3/15/2017
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
4.40
|
170,961
|
|
|
3/14/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.05
|
4.45
|
240,755
|
|
|
3/13/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.12
|
4.45
|
173,062
|
|
|
3/10/2017
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.28
|
4.45
|
216,362
|
|
|
3/9/2017
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.37
|
4.56
|
198,413
|
|
|
3/8/2017
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.10
|
4.45
|
287,157
|
|
|