|
Closing price on 5/19/2020
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
117,430 |
| Split-adjusted Price |
3.05 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
+0.02 / +0.33%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
3.05
|
117,430
|
|
|
5/18/2020
|
0.00 / 0.00%
|
5.95
|
6.08
|
5.95
|
6.08
|
6.04
|
3.04
|
108,330
|
|
|
5/15/2020
|
-0.02 / -0.33%
|
6.15
|
6.15
|
5.94
|
6.08
|
6.04
|
3.04
|
147,240
|
|
|
5/14/2020
|
+0.10 / +1.67%
|
5.95
|
6.13
|
5.95
|
6.10
|
6.04
|
3.05
|
120,780
|
|
|
5/13/2020
|
-0.05 / -0.83%
|
6.05
|
6.05
|
5.95
|
6.00
|
6.02
|
3.00
|
119,520
|
|
|
5/12/2020
|
+0.33 / +5.77%
|
5.72
|
6.10
|
5.70
|
6.05
|
5.96
|
3.03
|
244,930
|
|
|
5/11/2020
|
+0.07 / +1.24%
|
5.61
|
5.77
|
5.60
|
5.72
|
5.68
|
2.86
|
170,190
|
|
|
5/8/2020
|
+0.08 / +1.44%
|
5.57
|
5.70
|
5.55
|
5.65
|
5.66
|
2.83
|
149,210
|
|
|
5/7/2020
|
0.00 / 0.00%
|
5.57
|
5.58
|
5.41
|
5.57
|
5.51
|
2.79
|
99,440
|
|
|
5/6/2020
|
+0.14 / +2.58%
|
5.42
|
5.57
|
5.36
|
5.57
|
5.42
|
2.79
|
159,330
|
|
|
5/5/2020
|
-0.02 / -0.37%
|
5.31
|
5.45
|
5.31
|
5.43
|
5.40
|
2.72
|
102,200
|
|
|
5/4/2020
|
-0.23 / -4.05%
|
5.55
|
5.55
|
5.30
|
5.45
|
5.43
|
2.73
|
187,510
|
|
|
4/29/2020
|
-0.01 / -0.18%
|
5.69
|
5.70
|
5.59
|
5.68
|
5.62
|
2.84
|
119,200
|
|
|
4/28/2020
|
0.00 / 0.00%
|
5.74
|
5.74
|
5.50
|
5.69
|
5.62
|
2.85
|
188,640
|
|
|
4/27/2020
|
-0.11 / -1.90%
|
5.90
|
5.90
|
5.65
|
5.69
|
5.73
|
2.85
|
87,730
|
|
|
4/24/2020
|
+0.01 / +0.17%
|
5.79
|
5.80
|
5.72
|
5.80
|
5.77
|
2.90
|
288,060
|
|
|
4/23/2020
|
-0.12 / -2.03%
|
5.85
|
5.94
|
5.77
|
5.79
|
5.83
|
2.90
|
121,190
|
|
|
4/22/2020
|
0.00 / 0.00%
|
5.85
|
5.98
|
5.75
|
5.91
|
5.82
|
2.96
|
198,710
|
|
|
4/21/2020
|
-0.29 / -4.68%
|
6.05
|
6.18
|
5.80
|
5.91
|
5.88
|
2.96
|
243,680
|
|
|
4/20/2020
|
-0.05 / -0.80%
|
6.16
|
6.25
|
6.10
|
6.20
|
6.16
|
3.10
|
232,650
|
|
|
4/17/2020
|
-0.04 / -0.64%
|
6.20
|
6.25
|
6.13
|
6.25
|
6.16
|
3.13
|
417,300
|
|
|
4/16/2020
|
-0.05 / -0.79%
|
6.25
|
6.30
|
6.12
|
6.29
|
6.19
|
3.15
|
191,000
|
|
|
4/15/2020
|
+0.21 / +3.43%
|
6.10
|
6.34
|
6.10
|
6.34
|
6.23
|
3.17
|
92,460
|
|
|
4/14/2020
|
-0.02 / -0.33%
|
6.14
|
6.14
|
5.90
|
6.13
|
5.97
|
3.07
|
379,690
|
|
|
4/13/2020
|
+0.01 / +0.16%
|
6.14
|
6.15
|
5.90
|
6.15
|
6.09
|
3.08
|
47,780
|
|
|
4/10/2020
|
0.00 / 0.00%
|
6.14
|
6.17
|
5.80
|
6.14
|
6.01
|
3.07
|
90,160
|
|
|
4/9/2020
|
+0.20 / +3.37%
|
5.95
|
6.15
|
5.94
|
6.14
|
6.03
|
3.07
|
69,350
|
|
|
4/8/2020
|
-0.04 / -0.67%
|
5.98
|
5.98
|
5.66
|
5.94
|
5.73
|
2.97
|
130,180
|
|
|
4/7/2020
|
-0.04 / -0.66%
|
6.29
|
6.29
|
5.70
|
5.98
|
6.11
|
2.99
|
64,160
|
|
|
4/6/2020
|
+0.27 / +4.70%
|
5.87
|
6.04
|
5.87
|
6.02
|
5.99
|
3.01
|
86,030
|
|
|