|
Closing price on 5/26/2014
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
274,007 |
| Split-adjusted Price |
2.53 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.96
|
2.53
|
274,007
|
|
|
5/23/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.01
|
2.53
|
245,000
|
|
|
5/22/2014
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.00
|
8.10
|
8.22
|
2.57
|
685,750
|
|
|
5/21/2014
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.12
|
2.66
|
623,100
|
|
|
5/20/2014
|
+0.10 / +1.27%
|
7.70
|
8.10
|
7.70
|
8.00
|
7.89
|
2.53
|
339,810
|
|
|
5/19/2014
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.50
|
7.90
|
7.70
|
2.50
|
363,910
|
|
|
5/16/2014
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.49
|
2.44
|
228,400
|
|
|
5/15/2014
|
-0.20 / -2.70%
|
7.40
|
7.70
|
7.00
|
7.20
|
7.41
|
2.28
|
408,000
|
|
|
5/14/2014
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.20
|
2.34
|
442,600
|
|
|
5/13/2014
|
-0.30 / -4.23%
|
6.80
|
7.20
|
6.70
|
6.80
|
6.89
|
2.15
|
204,500
|
|
|
5/12/2014
|
-0.70 / -8.97%
|
7.80
|
7.80
|
7.10
|
7.10
|
7.17
|
2.25
|
540,200
|
|
|
5/9/2014
|
+0.60 / +8.33%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.48
|
2.47
|
356,800
|
|
|
5/8/2014
|
-0.80 / -10.00%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.25
|
2.28
|
778,230
|
|
|
5/7/2014
|
+0.30 / +3.90%
|
7.90
|
8.10
|
7.70
|
8.00
|
7.88
|
2.53
|
358,500
|
|
|
5/6/2014
|
-0.50 / -6.10%
|
8.00
|
8.00
|
7.40
|
7.70
|
7.65
|
2.44
|
584,400
|
|
|
5/5/2014
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.00
|
8.20
|
8.26
|
2.60
|
490,700
|
|
|
4/29/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.76
|
2.79
|
247,920
|
|
|
4/28/2014
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.07
|
2.82
|
153,000
|
|
|
4/25/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.28
|
2.91
|
246,831
|
|
|
4/24/2014
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.35
|
2.95
|
142,410
|
|
|
4/23/2014
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.10
|
9.40
|
9.34
|
2.98
|
177,010
|
|
|
4/22/2014
|
+0.50 / +5.49%
|
9.00
|
9.60
|
8.70
|
9.60
|
9.08
|
3.04
|
915,920
|
|
|
4/21/2014
|
-0.90 / -9.00%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.47
|
2.88
|
371,300
|
|
|
4/18/2014
|
-0.60 / -5.66%
|
10.60
|
10.60
|
9.90
|
10.00
|
10.12
|
3.17
|
449,300
|
|
|
4/17/2014
|
+0.40 / +3.92%
|
10.20
|
11.00
|
10.20
|
10.60
|
10.66
|
3.36
|
460,900
|
|
|
4/16/2014
|
-1.10 / -9.73%
|
11.40
|
11.40
|
10.20
|
10.20
|
10.50
|
3.23
|
1,096,516
|
|
|
4/15/2014
|
-0.60 / -5.04%
|
11.80
|
11.90
|
11.30
|
11.30
|
11.69
|
3.58
|
612,914
|
|
|
4/14/2014
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.97
|
3.77
|
460,570
|
|
|
4/11/2014
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.60
|
11.90
|
11.98
|
3.77
|
1,227,810
|
|
|
4/10/2014
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
11.90
|
12.06
|
3.77
|
793,180
|
|
|