|
Closing price on 4/2/2015
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
138,700 |
| Split-adjusted Price |
2.75 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2015
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.11
|
2.75
|
138,700
|
|
|
4/1/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.19
|
2.71
|
101,400
|
|
|
3/31/2015
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.28
|
2.78
|
199,453
|
|
|
3/30/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
2.75
|
121,700
|
|
|
3/27/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
2.78
|
172,050
|
|
|
3/26/2015
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
2.81
|
119,100
|
|
|
3/25/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.51
|
2.88
|
61,910
|
|
|
3/24/2015
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.88
|
114,300
|
|
|
3/23/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.69
|
2.95
|
109,000
|
|
|
3/20/2015
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
2.95
|
128,300
|
|
|
3/19/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.67
|
2.91
|
119,700
|
|
|
3/18/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.72
|
2.91
|
248,600
|
|
|
3/17/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
2.95
|
180,300
|
|
|
3/16/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
2.95
|
218,500
|
|
|
3/13/2015
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
2.95
|
115,800
|
|
|
3/12/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
2.91
|
59,600
|
|
|
3/11/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.65
|
2.91
|
104,800
|
|
|
3/10/2015
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
2.95
|
171,900
|
|
|
3/9/2015
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.78
|
2.91
|
210,300
|
|
|
3/6/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.96
|
3.01
|
203,300
|
|
|
3/5/2015
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.09
|
3.01
|
286,527
|
|
|
3/4/2015
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.84
|
3.05
|
765,165
|
|
|
3/3/2015
|
+0.20 / +2.35%
|
7.70
|
8.70
|
7.70
|
8.70
|
8.48
|
2.91
|
144,300
|
|
|
3/2/2015
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.54
|
2.85
|
331,100
|
|
|
2/27/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.54
|
2.88
|
239,200
|
|
|
2/26/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
2.88
|
110,400
|
|
|
2/25/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
2.85
|
210,600
|
|
|
2/24/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
2.85
|
46,900
|
|
|
2/13/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
2.85
|
75,100
|
|
|
2/12/2015
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.56
|
2.88
|
174,250
|
|
|