|
Closing price on 5/5/2015
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
163,400 |
| Split-adjusted Price |
3.54 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.22
|
3.88
|
63,807
|
|
|
4/2/2015
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.11
|
3.93
|
138,700
|
|
|
4/1/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.19
|
3.88
|
101,400
|
|
|
3/31/2015
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.28
|
3.98
|
199,453
|
|
|
3/30/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
3.93
|
121,700
|
|
|
3/27/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
3.98
|
172,050
|
|
|
3/26/2015
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
4.02
|
119,100
|
|
|
3/25/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.51
|
4.12
|
61,910
|
|
|
3/24/2015
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.12
|
114,300
|
|
|
3/23/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.69
|
4.21
|
109,000
|
|
|
3/20/2015
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
4.21
|
128,300
|
|
|
3/19/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.67
|
4.17
|
119,700
|
|
|