|
Closing price on 5/21/2015
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
222,600 |
| Split-adjusted Price |
3.59 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
+0.10 / +1.35%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.48
|
3.59
|
222,600
|
|
|
5/20/2015
|
+0.50 / +7.25%
|
6.90
|
7.50
|
6.90
|
7.40
|
7.28
|
3.54
|
254,800
|
|
|
5/19/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
3.30
|
147,313
|
|
|
5/18/2015
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
3.26
|
189,600
|
|
|
5/15/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
3.35
|
139,829
|
|
|
5/14/2015
|
-0.10 / -1.41%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.08
|
3.35
|
122,300
|
|
|
5/13/2015
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.09
|
3.40
|
70,600
|
|
|
5/12/2015
|
-0.30 / -4.11%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.14
|
3.35
|
205,107
|
|
|
5/11/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
3.50
|
41,600
|
|
|
5/8/2015
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.42
|
3.50
|
79,307
|
|
|
5/7/2015
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.23
|
3.50
|
253,300
|
|
|
5/6/2015
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.34
|
3.45
|
124,500
|
|
|
5/5/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.39
|
3.54
|
163,400
|
|
|
5/4/2015
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.54
|
3.54
|
234,100
|
|
|
4/27/2015
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.60
|
3.69
|
278,600
|
|
|
4/24/2015
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.64
|
3.64
|
706,000
|
|
|
4/23/2015
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.94
|
3.78
|
304,400
|
|
|
4/22/2015
|
-0.10 / -1.23%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.10
|
3.83
|
247,400
|
|
|
4/21/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
3.88
|
256,900
|
|
|
4/20/2015
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
3.93
|
81,703
|
|
|
4/17/2015
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
3.98
|
210,806
|
|
|
4/16/2015
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.16
|
3.93
|
245,500
|
|
|
4/15/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
3.88
|
123,343
|
|
|
4/14/2015
|
-0.20 / -2.41%
|
7.50
|
8.30
|
7.50
|
8.10
|
8.14
|
3.88
|
242,359
|
|
|
4/13/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.21
|
3.98
|
214,010
|
|
|
4/10/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.26
|
3.93
|
303,800
|
|
|
4/9/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
3.93
|
173,500
|
|
|
4/8/2015
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.13
|
3.93
|
72,000
|
|
|
4/7/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.16
|
3.88
|
43,400
|
|
|
4/6/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
3.88
|
60,000
|
|
|