|
Closing price on 5/25/2016
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
73,500 |
| Split-adjusted Price |
3.48 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.84
|
3.48
|
73,500
|
|
|
5/24/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
3.48
|
48,170
|
|
|
5/23/2016
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
3.43
|
13,820
|
|
|
5/20/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
3.48
|
180,528
|
|
|
5/19/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
3.48
|
80,410
|
|
|
5/18/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.48
|
47,615
|
|
|
5/17/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
3.53
|
102,518
|
|
|
5/16/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.43
|
14,728
|
|
|
5/13/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
3.43
|
43,300
|
|
|
5/12/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.48
|
11,200
|
|
|
5/11/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.80
|
3.48
|
31,676
|
|
|
5/10/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
3.48
|
106,775
|
|
|
5/9/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.96
|
3.48
|
68,660
|
|
|
5/6/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
3.48
|
106,657
|
|
|
5/5/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.84
|
3.43
|
136,328
|
|
|
5/4/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
3.43
|
153,272
|
|
|
4/29/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
3.48
|
50,100
|
|
|
4/28/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.84
|
3.48
|
19,250
|
|
|
4/27/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
3.48
|
44,100
|
|
|
4/26/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.92
|
3.48
|
506,910
|
|
|
4/25/2016
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.07
|
3.53
|
103,200
|
|
|
4/22/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
3.58
|
35,510
|
|
|
4/21/2016
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.07
|
3.58
|
428,800
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.84
|
3.48
|
87,376
|
|
|
4/19/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.87
|
3.48
|
129,896
|
|
|
4/15/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.48
|
22,020
|
|
|
4/14/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
3.53
|
151,710
|
|
|
4/13/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.97
|
3.48
|
110,534
|
|
|
4/12/2016
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.97
|
3.48
|
241,600
|
|
|
4/11/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
3.53
|
90,200
|
|
|