|
Closing price on 4/7/2020
|
|
| Open |
6.29 |
| High |
6.29 |
| Low |
5.70 |
| Volume |
64,160 |
| Split-adjusted Price |
4.28 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2020
|
+0.16 / +2.39%
|
6.60
|
6.86
|
6.40
|
6.86
|
6.62
|
4.91
|
61,490
|
|
|
3/9/2020
|
-0.28 / -4.01%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.63
|
4.79
|
147,880
|
|
|
3/6/2020
|
-0.02 / -0.29%
|
6.91
|
6.98
|
6.82
|
6.98
|
6.90
|
4.99
|
62,600
|
|
|
3/5/2020
|
+0.10 / +1.45%
|
6.90
|
7.09
|
6.90
|
7.00
|
6.99
|
5.01
|
104,920
|
|
|
3/4/2020
|
0.00 / 0.00%
|
6.94
|
6.95
|
6.81
|
6.90
|
6.88
|
4.94
|
27,630
|
|
|
3/3/2020
|
+0.10 / +1.47%
|
7.01
|
7.01
|
6.75
|
6.90
|
6.82
|
4.94
|
29,320
|
|
|
3/2/2020
|
0.00 / 0.00%
|
6.72
|
6.80
|
6.72
|
6.80
|
6.79
|
4.87
|
37,260
|
|
|
2/28/2020
|
-0.04 / -0.58%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
4.87
|
27,990
|
|
|
2/27/2020
|
+0.05 / +0.74%
|
6.85
|
6.85
|
6.64
|
6.84
|
6.82
|
4.89
|
19,660
|
|
|
2/26/2020
|
0.00 / 0.00%
|
6.70
|
6.79
|
6.60
|
6.79
|
6.64
|
4.86
|
21,990
|
|
|
2/25/2020
|
+0.04 / +0.59%
|
6.56
|
6.79
|
6.56
|
6.79
|
6.68
|
4.86
|
6,010
|
|
|