|
Closing price on 4/22/2020
|
|
| Open |
5.85 |
| High |
5.98 |
| Low |
5.75 |
| Volume |
198,710 |
| Split-adjusted Price |
4.23 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
0.00 / 0.00%
|
5.85
|
5.98
|
5.75
|
5.91
|
5.82
|
4.23
|
198,710
|
|
|
4/21/2020
|
-0.29 / -4.68%
|
6.05
|
6.18
|
5.80
|
5.91
|
5.88
|
4.23
|
243,680
|
|
|
4/20/2020
|
-0.05 / -0.80%
|
6.16
|
6.25
|
6.10
|
6.20
|
6.16
|
4.44
|
232,650
|
|
|
4/17/2020
|
-0.04 / -0.64%
|
6.20
|
6.25
|
6.13
|
6.25
|
6.16
|
4.47
|
417,300
|
|
|
4/16/2020
|
-0.05 / -0.79%
|
6.25
|
6.30
|
6.12
|
6.29
|
6.19
|
4.50
|
191,000
|
|
|
4/15/2020
|
+0.21 / +3.43%
|
6.10
|
6.34
|
6.10
|
6.34
|
6.23
|
4.54
|
92,460
|
|
|
4/14/2020
|
-0.02 / -0.33%
|
6.14
|
6.14
|
5.90
|
6.13
|
5.97
|
4.39
|
379,690
|
|
|
4/13/2020
|
+0.01 / +0.16%
|
6.14
|
6.15
|
5.90
|
6.15
|
6.09
|
4.40
|
47,780
|
|
|
4/10/2020
|
0.00 / 0.00%
|
6.14
|
6.17
|
5.80
|
6.14
|
6.01
|
4.39
|
90,160
|
|
|
4/9/2020
|
+0.20 / +3.37%
|
5.95
|
6.15
|
5.94
|
6.14
|
6.03
|
4.39
|
69,350
|
|
|
4/8/2020
|
-0.04 / -0.67%
|
5.98
|
5.98
|
5.66
|
5.94
|
5.73
|
4.25
|
130,180
|
|
|
4/7/2020
|
-0.04 / -0.66%
|
6.29
|
6.29
|
5.70
|
5.98
|
6.11
|
4.28
|
64,160
|
|
|
4/6/2020
|
+0.27 / +4.70%
|
5.87
|
6.04
|
5.87
|
6.02
|
5.99
|
4.31
|
86,030
|
|
|
4/3/2020
|
+0.09 / +1.59%
|
5.50
|
5.76
|
5.49
|
5.75
|
5.60
|
4.11
|
73,880
|
|
|
4/1/2020
|
+0.36 / +6.79%
|
5.10
|
5.66
|
5.10
|
5.66
|
5.45
|
4.05
|
26,770
|
|
|
3/31/2020
|
+0.10 / +1.92%
|
4.96
|
5.30
|
4.94
|
5.30
|
5.10
|
3.79
|
30,370
|
|
|
3/30/2020
|
-0.31 / -5.63%
|
5.50
|
5.50
|
5.13
|
5.20
|
5.26
|
3.72
|
461,400
|
|
|
3/27/2020
|
-0.32 / -5.49%
|
5.50
|
5.80
|
5.50
|
5.51
|
5.54
|
3.94
|
142,480
|
|
|
3/26/2020
|
-0.06 / -1.02%
|
5.89
|
5.89
|
5.62
|
5.83
|
5.78
|
4.17
|
87,010
|
|
|
3/25/2020
|
+0.09 / +1.55%
|
5.80
|
5.93
|
5.70
|
5.89
|
5.82
|
4.21
|
141,660
|
|
|
3/24/2020
|
-0.23 / -3.81%
|
5.71
|
6.00
|
5.61
|
5.80
|
5.72
|
4.15
|
72,070
|
|
|
3/23/2020
|
-0.45 / -6.94%
|
6.15
|
6.16
|
6.03
|
6.03
|
6.08
|
4.31
|
116,890
|
|
|
3/20/2020
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.22
|
6.48
|
6.32
|
4.64
|
205,160
|
|
|
3/19/2020
|
-0.06 / -0.89%
|
6.40
|
6.70
|
6.27
|
6.68
|
6.42
|
4.78
|
97,660
|
|
|
3/18/2020
|
+0.44 / +6.98%
|
6.30
|
6.74
|
6.30
|
6.74
|
6.60
|
4.82
|
318,480
|
|
|
3/17/2020
|
0.00 / 0.00%
|
6.01
|
6.30
|
5.86
|
6.30
|
6.07
|
4.51
|
316,400
|
|
|
3/16/2020
|
-0.09 / -1.41%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.22
|
4.51
|
42,130
|
|
|
3/13/2020
|
-0.09 / -1.39%
|
6.10
|
6.39
|
6.03
|
6.39
|
6.13
|
4.57
|
102,010
|
|
|
3/12/2020
|
-0.22 / -3.28%
|
6.50
|
6.50
|
6.24
|
6.48
|
6.35
|
4.64
|
143,060
|
|
|
3/11/2020
|
-0.16 / -2.33%
|
6.80
|
6.80
|
6.47
|
6.70
|
6.65
|
4.79
|
202,240
|
|
|