|
Closing price on 5/11/2018
|
|
| Open |
12.05 |
| High |
13.10 |
| Low |
12.05 |
| Volume |
58,880 |
| Split-adjusted Price |
7.57 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2018
|
+0.40 / +3.20%
|
12.05
|
13.10
|
12.05
|
12.90
|
12.79
|
7.57
|
58,880
|
|
|
5/10/2018
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.00
|
12.50
|
12.37
|
7.33
|
193,760
|
|
|
5/9/2018
|
-0.20 / -1.56%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.80
|
7.39
|
55,250
|
|
|
5/8/2018
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.92
|
7.51
|
80,820
|
|
|
5/7/2018
|
+0.40 / +3.15%
|
12.70
|
13.20
|
12.60
|
13.10
|
12.98
|
7.68
|
372,154
|
|
|
5/4/2018
|
-0.50 / -3.79%
|
13.20
|
13.30
|
12.50
|
12.70
|
12.83
|
7.45
|
60,080
|
|
|
5/3/2018
|
+0.20 / +1.54%
|
12.80
|
13.20
|
12.15
|
13.20
|
12.82
|
7.74
|
205,090
|
|
|
5/2/2018
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.70
|
13.00
|
13.04
|
7.63
|
142,500
|
|
|
4/27/2018
|
+0.20 / +1.50%
|
12.90
|
13.60
|
12.90
|
13.50
|
13.39
|
7.92
|
133,950
|
|
|
4/26/2018
|
-0.20 / -1.48%
|
13.40
|
13.50
|
12.90
|
13.30
|
13.25
|
7.80
|
208,490
|
|
|
4/24/2018
|
-0.10 / -0.74%
|
13.60
|
13.90
|
13.05
|
13.50
|
13.55
|
7.92
|
212,560
|
|
|
4/23/2018
|
-1.00 / -6.85%
|
14.60
|
14.60
|
13.60
|
13.60
|
13.98
|
7.98
|
126,640
|
|
|
4/20/2018
|
+0.30 / +2.10%
|
14.30
|
14.60
|
13.85
|
14.60
|
14.37
|
8.56
|
218,720
|
|
|
4/19/2018
|
-0.10 / -0.69%
|
14.20
|
14.35
|
13.70
|
14.30
|
14.06
|
8.39
|
340,900
|
|
|
4/18/2018
|
-0.20 / -1.37%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.60
|
8.45
|
178,350
|
|
|
4/17/2018
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.61
|
8.56
|
118,780
|
|
|
4/16/2018
|
+0.50 / +3.47%
|
14.15
|
14.90
|
14.00
|
14.90
|
14.58
|
8.74
|
283,800
|
|
|
4/13/2018
|
-0.30 / -2.04%
|
15.00
|
15.10
|
14.40
|
14.40
|
14.63
|
8.45
|
290,600
|
|
|
4/12/2018
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.71
|
8.62
|
263,290
|
|
|
4/11/2018
|
-0.90 / -5.81%
|
15.75
|
15.75
|
14.60
|
14.60
|
15.10
|
8.56
|
475,900
|
|
|
4/10/2018
|
+0.40 / +2.65%
|
15.80
|
15.95
|
15.30
|
15.50
|
15.67
|
9.09
|
606,220
|
|
|
4/9/2018
|
-0.10 / -0.66%
|
15.20
|
15.60
|
14.90
|
15.10
|
15.15
|
8.86
|
391,900
|
|
|
4/6/2018
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.10
|
15.20
|
15.36
|
8.92
|
340,740
|
|
|
4/5/2018
|
+0.35 / +2.33%
|
15.10
|
15.40
|
14.75
|
15.40
|
15.07
|
9.03
|
435,750
|
|
|
4/4/2018
|
-0.15 / -0.99%
|
15.20
|
15.50
|
15.05
|
15.05
|
15.25
|
8.83
|
441,470
|
|
|
4/3/2018
|
+0.80 / +5.56%
|
14.45
|
15.20
|
13.80
|
15.20
|
14.69
|
8.92
|
873,030
|
|
|
4/2/2018
|
+0.45 / +3.23%
|
13.95
|
14.40
|
13.90
|
14.40
|
14.22
|
8.45
|
464,290
|
|
|
3/30/2018
|
-0.10 / -0.71%
|
14.10
|
14.15
|
13.90
|
13.95
|
14.02
|
8.18
|
292,340
|
|
|
3/29/2018
|
+0.05 / +0.36%
|
14.15
|
14.15
|
13.80
|
14.05
|
13.97
|
8.24
|
150,700
|
|
|
3/28/2018
|
0.00 / 0.00%
|
13.70
|
14.15
|
13.70
|
14.00
|
13.95
|
8.21
|
290,000
|
|
|