|
Closing price on 4/29/2011
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
101,100 |
| Split-adjusted Price |
3.22 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.22
|
3.22
|
101,100
|
|
|
4/28/2011
|
+0.20 / +2.47%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.22
|
3.22
|
8,900
|
|
|
4/27/2011
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
3.14
|
28,600
|
|
|
4/26/2011
|
-0.30 / -3.49%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.23
|
3.22
|
40,900
|
|
|
4/25/2011
|
+0.30 / +3.61%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.57
|
3.34
|
116,300
|
|
|
4/22/2011
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.13
|
3.22
|
74,900
|
|
|
4/21/2011
|
+0.10 / +1.22%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.31
|
3.22
|
94,000
|
|
|
4/20/2011
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.31
|
3.18
|
51,200
|
|
|
4/19/2011
|
-0.10 / -1.19%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.54
|
3.22
|
59,200
|
|
|
4/18/2011
|
-0.40 / -4.55%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.57
|
3.26
|
40,200
|
|
|
4/15/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.76
|
3.42
|
106,300
|
|
|
4/14/2011
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
3.42
|
53,200
|
|
|
4/13/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.82
|
3.46
|
34,100
|
|
|
4/8/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.00
|
8.96
|
3.49
|
12,100
|
|
|
4/7/2011
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.93
|
3.49
|
78,700
|
|
|
4/6/2011
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.08
|
3.49
|
123,600
|
|
|
4/5/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.85
|
3.42
|
82,400
|
|
|
4/4/2011
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
3.42
|
45,600
|
|
|
4/1/2011
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
3.46
|
52,500
|
|
|
3/31/2011
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.07
|
3.53
|
77,500
|
|
|
3/30/2011
|
+0.10 / +1.10%
|
9.10
|
9.30
|
8.80
|
9.20
|
9.06
|
3.57
|
62,100
|
|
|
3/29/2011
|
-0.30 / -3.19%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.16
|
3.53
|
54,400
|
|
|
3/28/2011
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.35
|
3.65
|
80,600
|
|
|
3/25/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
3.61
|
64,900
|
|
|
3/24/2011
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.44
|
3.65
|
27,000
|
|
|
3/23/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.43
|
3.69
|
42,100
|
|
|
3/22/2011
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.64
|
3.69
|
124,500
|
|
|
3/21/2011
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.83
|
3.77
|
199,300
|
|
|
3/18/2011
|
+0.30 / +3.16%
|
9.40
|
9.90
|
9.30
|
9.80
|
9.62
|
3.80
|
195,000
|
|
|
3/17/2011
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.39
|
3.69
|
132,700
|
|
|