|
Closing price on 5/11/2017
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
382,060 |
| Split-adjusted Price |
4.62 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2017
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.45
|
4.62
|
382,060
|
|
|
5/10/2017
|
-0.10 / -1.18%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.61
|
4.56
|
639,420
|
|
|
5/9/2017
|
+0.60 / +7.59%
|
7.90
|
8.60
|
7.90
|
8.50
|
8.35
|
4.62
|
1,073,127
|
|
|
5/8/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.92
|
4.29
|
320,570
|
|
|
5/5/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
4.34
|
102,125
|
|
|
5/4/2017
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
4.40
|
231,442
|
|
|
5/3/2017
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.90
|
4.34
|
63,999
|
|
|
4/28/2017
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
8.00
|
4.29
|
182,628
|
|
|
4/27/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
4.34
|
300,794
|
|
|
4/26/2017
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.80
|
4.34
|
51,743
|
|
|
4/25/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.84
|
4.24
|
210,951
|
|
|
4/24/2017
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.91
|
4.24
|
89,346
|
|
|
4/21/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.06
|
4.34
|
217,234
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
4.40
|
161,010
|
|
|
4/19/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
4.40
|
155,534
|
|
|
4/18/2017
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.88
|
4.34
|
505,725
|
|
|
4/17/2017
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.16
|
4.29
|
261,890
|
|
|
4/14/2017
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.40
|
4.51
|
336,726
|
|
|
4/13/2017
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.58
|
4.56
|
159,500
|
|
|
4/12/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
4.67
|
297,668
|
|
|
4/11/2017
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.70
|
4.62
|
281,314
|
|
|
4/10/2017
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.50
|
4.72
|
154,089
|
|
|
4/7/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
4.62
|
133,680
|
|
|
4/5/2017
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.67
|
4.67
|
182,480
|
|
|
4/4/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
4.78
|
225,770
|
|
|
4/3/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
4.83
|
203,700
|
|
|
3/31/2017
|
+0.10 / +1.14%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.92
|
4.83
|
574,759
|
|
|
3/30/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
4.78
|
221,650
|
|
|
3/29/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
4.72
|
313,342
|
|
|
3/28/2017
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.79
|
4.72
|
392,229
|
|
|