|
Closing price on 5/24/2012
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
254,000 |
| Split-adjusted Price |
3.71 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.90
|
3.71
|
254,000
|
|
|
5/23/2012
|
-0.50 / -5.32%
|
9.20
|
9.30
|
8.80
|
8.90
|
8.98
|
3.67
|
326,400
|
|
|
5/22/2012
|
-0.10 / -1.05%
|
9.70
|
9.90
|
9.30
|
9.40
|
9.51
|
3.88
|
120,000
|
|
|
5/21/2012
|
+0.60 / +6.74%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.40
|
3.92
|
129,100
|
|
|
5/18/2012
|
-0.60 / -6.32%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.97
|
3.67
|
166,700
|
|
|
5/17/2012
|
-0.70 / -6.86%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.70
|
3.92
|
146,800
|
|
|
5/16/2012
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.08
|
3.96
|
177,700
|
|
|
5/15/2012
|
-0.10 / -0.98%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.09
|
3.92
|
418,100
|
|
|
5/14/2012
|
-0.50 / -4.67%
|
10.60
|
10.80
|
10.20
|
10.20
|
10.41
|
3.96
|
331,000
|
|
|
5/11/2012
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.81
|
4.15
|
345,900
|
|
|
5/10/2012
|
-0.50 / -4.39%
|
11.50
|
11.60
|
10.80
|
10.90
|
11.08
|
4.23
|
255,300
|
|
|
5/9/2012
|
+0.80 / +7.55%
|
11.40
|
11.40
|
10.80
|
11.40
|
11.17
|
4.43
|
654,300
|
|
|
5/8/2012
|
-0.50 / -4.50%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.96
|
4.12
|
333,700
|
|
|
5/7/2012
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.92
|
4.31
|
744,100
|
|
|
5/4/2012
|
+0.40 / +4.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.36
|
4.04
|
373,000
|
|
|
5/3/2012
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.70
|
10.00
|
9.96
|
3.88
|
430,900
|
|
|
5/2/2012
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.98
|
3.84
|
224,200
|
|
|
4/27/2012
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.80
|
10.00
|
10.07
|
3.88
|
180,900
|
|
|
4/26/2012
|
-0.40 / -3.85%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.12
|
3.88
|
250,500
|
|
|
4/25/2012
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.30
|
4.04
|
261,623
|
|
|
4/24/2012
|
+0.10 / +0.98%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.03
|
4.00
|
207,000
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.13
|
3.96
|
226,300
|
|
|
4/20/2012
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.13
|
3.96
|
348,500
|
|
|
4/19/2012
|
-0.70 / -6.48%
|
10.50
|
10.70
|
10.00
|
10.10
|
10.35
|
3.92
|
744,600
|
|
|
4/18/2012
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
10.80
|
10.73
|
4.19
|
969,800
|
|
|
4/17/2012
|
-0.10 / -0.92%
|
11.20
|
11.20
|
10.70
|
10.80
|
11.02
|
4.19
|
496,000
|
|
|
4/16/2012
|
+0.60 / +5.83%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.69
|
4.23
|
596,400
|
|
|
4/13/2012
|
+0.30 / +3.00%
|
10.10
|
10.50
|
9.90
|
10.30
|
10.22
|
4.00
|
832,504
|
|
|
4/12/2012
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.12
|
3.88
|
684,400
|
|
|
4/11/2012
|
+0.20 / +2.04%
|
10.00
|
10.20
|
9.80
|
10.00
|
9.99
|
3.88
|
279,800
|
|
|