|
|
Closing price on 5/29/2023
|
|
| Open |
18.90 |
| High |
19.25 |
| Low |
18.70 |
| Volume |
2,067,100 |
| Split-adjusted Price |
19.05 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.25 / +1.33%
|
18.90
|
19.25
|
18.70
|
19.05
|
18.93
|
19.05
|
2,067,100
|
|
|
5/26/2023
|
+0.20 / +1.08%
|
18.65
|
19.25
|
18.60
|
18.80
|
18.88
|
18.80
|
1,734,700
|
|
|
5/25/2023
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.30
|
18.60
|
18.65
|
18.60
|
2,088,900
|
|
|
5/24/2023
|
+1.10 / +6.15%
|
18.20
|
19.15
|
18.05
|
19.00
|
18.64
|
19.00
|
4,072,500
|
|
|
5/23/2023
|
+0.25 / +1.42%
|
17.80
|
18.35
|
17.65
|
17.90
|
18.08
|
17.90
|
3,647,300
|
|
|
5/22/2023
|
+0.30 / +1.73%
|
17.75
|
17.85
|
17.45
|
17.65
|
17.65
|
17.65
|
2,388,600
|
|
|
5/19/2023
|
+0.20 / +1.17%
|
17.20
|
17.45
|
17.00
|
17.35
|
17.28
|
17.35
|
1,850,500
|
|
|
5/18/2023
|
+0.50 / +3.00%
|
16.85
|
17.55
|
16.60
|
17.15
|
17.09
|
17.15
|
2,142,100
|
|
|
5/17/2023
|
-0.65 / -3.76%
|
17.25
|
17.35
|
16.60
|
16.65
|
16.94
|
16.65
|
2,361,700
|
|
|
5/16/2023
|
+0.30 / +1.76%
|
17.10
|
17.30
|
16.85
|
17.30
|
17.07
|
17.30
|
1,401,500
|
|
|
5/15/2023
|
-0.75 / -4.23%
|
17.85
|
17.90
|
17.00
|
17.00
|
17.44
|
17.00
|
1,989,900
|
|
|
5/12/2023
|
+0.40 / +2.31%
|
17.35
|
17.75
|
17.25
|
17.75
|
17.50
|
17.75
|
2,090,300
|
|
|
5/11/2023
|
+0.35 / +2.06%
|
17.05
|
17.65
|
17.00
|
17.35
|
17.39
|
17.35
|
2,991,800
|
|
|
5/10/2023
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.06
|
17.00
|
1,958,200
|
|
|
5/9/2023
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.89
|
16.90
|
1,197,200
|
|
|
5/8/2023
|
+0.25 / +1.49%
|
16.80
|
17.20
|
16.75
|
17.00
|
17.05
|
17.00
|
2,422,200
|
|
|
5/5/2023
|
-0.15 / -0.89%
|
16.90
|
17.05
|
16.50
|
16.75
|
16.73
|
16.75
|
1,136,500
|
|
|
5/4/2023
|
+0.30 / +1.81%
|
16.50
|
17.10
|
16.35
|
16.90
|
16.70
|
16.90
|
1,872,100
|
|
|
4/28/2023
|
+0.35 / +2.15%
|
16.50
|
16.70
|
16.15
|
16.60
|
16.43
|
16.60
|
1,429,300
|
|
|
4/27/2023
|
-0.15 / -0.91%
|
16.45
|
16.45
|
16.10
|
16.25
|
16.26
|
16.25
|
1,292,000
|
|
|
4/26/2023
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.11
|
16.40
|
1,351,300
|
|
|
4/25/2023
|
-1.20 / -6.98%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.43
|
16.00
|
4,179,400
|
|
|
4/24/2023
|
-0.25 / -1.43%
|
17.50
|
17.65
|
17.10
|
17.20
|
17.41
|
17.20
|
1,322,600
|
|
|
4/21/2023
|
+0.60 / +3.56%
|
16.90
|
17.90
|
16.80
|
17.45
|
17.37
|
17.45
|
2,899,900
|
|
|
4/20/2023
|
-0.35 / -2.03%
|
17.10
|
17.25
|
16.65
|
16.85
|
16.93
|
16.85
|
1,645,300
|
|
|
4/19/2023
|
-0.45 / -2.55%
|
17.80
|
18.15
|
17.05
|
17.20
|
17.66
|
17.20
|
2,881,700
|
|
|
4/18/2023
|
+1.00 / +6.01%
|
16.80
|
17.65
|
16.50
|
17.65
|
17.22
|
17.65
|
3,379,000
|
|
|
4/17/2023
|
+0.25 / +1.52%
|
16.40
|
16.90
|
16.35
|
16.65
|
16.60
|
16.65
|
1,179,200
|
|
|
4/14/2023
|
-0.30 / -1.80%
|
16.90
|
17.20
|
16.40
|
16.40
|
16.70
|
16.40
|
2,062,500
|
|
|
4/13/2023
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.55
|
16.70
|
16.78
|
16.70
|
1,734,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|