|
Closing price on 4/4/2011
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
45,600 |
| Split-adjusted Price |
3.42 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2011
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.31
|
3.65
|
115,300
|
|
|
3/15/2011
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.10
|
9.30
|
9.20
|
3.61
|
176,300
|
|
|
3/14/2011
|
-0.30 / -3.03%
|
10.30
|
10.30
|
9.30
|
9.60
|
9.70
|
3.73
|
170,800
|
|
|
3/11/2011
|
+0.50 / +5.32%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.86
|
3.84
|
312,200
|
|
|
3/10/2011
|
+0.70 / +8.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.35
|
3.65
|
144,900
|
|
|
3/9/2011
|
-0.20 / -2.25%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.83
|
3.38
|
139,200
|
|
|
3/8/2011
|
-0.60 / -6.32%
|
9.20
|
9.70
|
8.90
|
8.90
|
9.11
|
3.46
|
82,600
|
|
|
3/7/2011
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.17
|
3.69
|
158,700
|
|
|
3/4/2011
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.20
|
3.65
|
117,100
|
|
|
3/3/2011
|
-0.40 / -4.26%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.16
|
3.49
|
184,600
|
|
|
3/2/2011
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.42
|
3.65
|
130,800
|
|
|
3/1/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.80
|
43,500
|
|
|
2/28/2011
|
-0.40 / -3.92%
|
10.00
|
10.20
|
9.70
|
9.80
|
9.87
|
3.80
|
44,700
|
|
|
2/25/2011
|
+0.20 / +2.00%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.97
|
3.96
|
105,200
|
|
|
2/24/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.75
|
3.88
|
125,100
|
|
|
2/23/2011
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.80
|
3.88
|
113,200
|
|
|
2/22/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.56
|
3.77
|
92,300
|
|
|