|
|
Closing price on 5/20/2021
|
|
| Open |
14.90 |
| High |
15.90 |
| Low |
14.65 |
| Volume |
2,109,200 |
| Split-adjusted Price |
11.38 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
+1.00 / +6.71%
|
14.90
|
15.90
|
14.65
|
15.90
|
15.71
|
11.38
|
2,109,200
|
|
|
5/19/2021
|
-0.15 / -1.00%
|
15.00
|
15.05
|
14.80
|
14.90
|
14.89
|
10.66
|
702,600
|
|
|
5/18/2021
|
-0.35 / -2.27%
|
15.40
|
15.40
|
14.85
|
15.05
|
14.85
|
10.77
|
852,400
|
|
|
5/17/2021
|
-0.35 / -2.22%
|
15.90
|
15.90
|
15.35
|
15.40
|
15.35
|
11.02
|
663,100
|
|
|
5/14/2021
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.50
|
15.75
|
15.79
|
11.27
|
687,800
|
|
|
5/13/2021
|
+0.15 / +0.97%
|
15.40
|
15.85
|
15.30
|
15.65
|
15.66
|
11.20
|
1,389,700
|
|
|
5/12/2021
|
+0.05 / +0.32%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.36
|
11.09
|
401,600
|
|
|
5/11/2021
|
-0.05 / -0.32%
|
15.65
|
15.80
|
15.30
|
15.45
|
15.61
|
11.05
|
872,100
|
|
|
5/10/2021
|
+0.75 / +5.08%
|
14.40
|
15.50
|
14.40
|
15.50
|
15.23
|
11.09
|
989,600
|
|
|
5/7/2021
|
-0.40 / -2.64%
|
15.05
|
15.10
|
14.45
|
14.75
|
14.83
|
10.55
|
571,100
|
|
|
5/6/2021
|
-0.30 / -1.94%
|
15.45
|
15.80
|
14.90
|
15.15
|
15.34
|
10.84
|
548,200
|
|
|
5/5/2021
|
+1.00 / +6.92%
|
14.80
|
15.45
|
14.50
|
15.45
|
15.06
|
11.05
|
977,600
|
|
|
5/4/2021
|
-0.15 / -1.03%
|
14.10
|
14.50
|
14.05
|
14.45
|
14.28
|
10.34
|
655,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.60
|
14.60
|
14.77
|
10.45
|
349,500
|
|
|
4/28/2021
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.69
|
10.45
|
482,900
|
|
|
4/27/2021
|
-0.40 / -2.67%
|
14.90
|
15.00
|
14.45
|
14.60
|
14.63
|
10.45
|
1,103,700
|
|
|
4/26/2021
|
-0.90 / -5.66%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.38
|
10.73
|
587,700
|
|
|
4/23/2021
|
+0.50 / +3.25%
|
15.40
|
15.90
|
14.90
|
15.90
|
15.31
|
11.38
|
996,900
|
|
|
4/22/2021
|
-1.15 / -6.95%
|
15.90
|
16.50
|
15.40
|
15.40
|
15.75
|
11.02
|
1,537,100
|
|
|
4/20/2021
|
-0.20 / -1.19%
|
17.00
|
17.20
|
16.50
|
16.55
|
16.83
|
11.84
|
956,700
|
|
|
4/19/2021
|
+0.20 / +1.21%
|
16.50
|
16.90
|
16.25
|
16.75
|
16.52
|
11.98
|
722,100
|
|
|
4/16/2021
|
-0.55 / -3.22%
|
17.10
|
17.25
|
16.10
|
16.55
|
16.70
|
11.84
|
1,287,500
|
|
|
4/15/2021
|
-0.25 / -1.44%
|
17.30
|
17.45
|
16.95
|
17.10
|
17.15
|
12.23
|
1,421,400
|
|
|
4/14/2021
|
+0.15 / +0.87%
|
17.00
|
17.40
|
17.00
|
17.35
|
17.22
|
12.41
|
945,600
|
|
|
4/13/2021
|
-0.35 / -1.99%
|
17.90
|
17.90
|
17.10
|
17.20
|
17.63
|
12.31
|
1,820,300
|
|
|
4/12/2021
|
+0.55 / +3.24%
|
17.20
|
17.60
|
16.90
|
17.55
|
17.32
|
12.56
|
1,976,300
|
|
|
4/9/2021
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.08
|
12.16
|
905,900
|
|
|
4/8/2021
|
-0.05 / -0.29%
|
17.40
|
17.40
|
16.95
|
17.20
|
17.17
|
12.31
|
742,900
|
|
|
4/7/2021
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.85
|
17.25
|
17.10
|
12.34
|
986,400
|
|
|
4/6/2021
|
-0.40 / -2.28%
|
17.25
|
17.50
|
17.00
|
17.15
|
17.21
|
12.27
|
1,374,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|