|
Closing price on 5/8/2019
|
|
| Open |
9.40 |
| High |
9.49 |
| Low |
9.40 |
| Volume |
9,160 |
| Split-adjusted Price |
6.07 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
0.00 / 0.00%
|
9.40
|
9.49
|
9.40
|
9.49
|
9.45
|
6.07
|
9,160
|
|
|
5/7/2019
|
+0.04 / +0.42%
|
9.36
|
9.50
|
9.35
|
9.49
|
9.40
|
6.07
|
36,790
|
|
|
5/6/2019
|
-0.15 / -1.56%
|
9.50
|
9.55
|
9.35
|
9.45
|
9.45
|
6.04
|
82,350
|
|
|
5/3/2019
|
-0.02 / -0.21%
|
9.52
|
9.65
|
9.52
|
9.60
|
9.63
|
6.14
|
25,960
|
|
|
5/2/2019
|
-0.02 / -0.21%
|
9.57
|
9.64
|
9.51
|
9.62
|
9.56
|
6.15
|
27,810
|
|
|
4/26/2019
|
+0.09 / +0.94%
|
9.67
|
9.67
|
9.45
|
9.64
|
9.55
|
6.16
|
34,040
|
|
|
4/25/2019
|
-0.13 / -1.34%
|
9.68
|
9.70
|
9.55
|
9.55
|
9.65
|
6.11
|
13,880
|
|
|
4/24/2019
|
+0.08 / +0.83%
|
9.65
|
9.68
|
9.50
|
9.68
|
9.53
|
6.19
|
102,060
|
|
|
4/23/2019
|
-0.04 / -0.41%
|
9.51
|
9.69
|
9.45
|
9.60
|
9.60
|
6.14
|
37,800
|
|
|
4/22/2019
|
-0.04 / -0.41%
|
9.60
|
9.68
|
9.52
|
9.64
|
9.60
|
6.16
|
26,990
|
|
|
4/19/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.51
|
9.68
|
9.64
|
6.19
|
17,430
|
|
|
4/18/2019
|
-0.03 / -0.31%
|
9.61
|
9.68
|
9.46
|
9.68
|
9.54
|
6.19
|
136,920
|
|
|
4/17/2019
|
-0.04 / -0.41%
|
9.75
|
9.80
|
9.60
|
9.71
|
9.68
|
6.21
|
65,600
|
|
|
4/16/2019
|
-0.15 / -1.52%
|
9.55
|
9.80
|
9.55
|
9.75
|
9.68
|
6.23
|
40,600
|
|
|
4/12/2019
|
+0.05 / +0.51%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.75
|
6.33
|
93,770
|
|
|
4/11/2019
|
-0.15 / -1.50%
|
10.05
|
10.05
|
9.80
|
9.85
|
9.93
|
6.30
|
172,910
|
|
|
4/10/2019
|
+0.06 / +0.60%
|
9.96
|
10.20
|
9.85
|
10.00
|
10.01
|
6.39
|
309,150
|
|
|
4/9/2019
|
-0.06 / -0.60%
|
10.00
|
10.00
|
9.80
|
9.94
|
9.89
|
6.35
|
99,390
|
|
|
4/8/2019
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.91
|
6.39
|
182,690
|
|
|
4/5/2019
|
+0.50 / +5.32%
|
9.45
|
9.95
|
9.40
|
9.90
|
9.72
|
6.33
|
279,060
|
|
|
4/4/2019
|
0.00 / 0.00%
|
9.48
|
9.50
|
9.40
|
9.40
|
9.47
|
6.01
|
27,970
|
|
|
4/3/2019
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.34
|
6.01
|
18,310
|
|
|
4/2/2019
|
-0.05 / -0.52%
|
9.50
|
9.55
|
9.45
|
9.50
|
9.54
|
6.07
|
18,650
|
|
|
4/1/2019
|
0.00 / 0.00%
|
9.55
|
9.58
|
9.40
|
9.55
|
9.54
|
6.11
|
27,360
|
|
|
3/29/2019
|
0.00 / 0.00%
|
9.55
|
9.55
|
9.45
|
9.55
|
9.52
|
6.11
|
23,740
|
|
|
3/28/2019
|
-0.05 / -0.52%
|
9.50
|
9.55
|
9.50
|
9.55
|
9.53
|
6.11
|
18,850
|
|
|
3/27/2019
|
+0.25 / +2.67%
|
9.35
|
9.75
|
9.35
|
9.60
|
9.62
|
6.14
|
20,900
|
|
|
3/26/2019
|
+0.05 / +0.54%
|
9.40
|
9.60
|
9.35
|
9.35
|
9.43
|
5.98
|
71,180
|
|
|
3/25/2019
|
-0.19 / -2.00%
|
9.49
|
9.49
|
9.15
|
9.30
|
9.35
|
5.95
|
74,940
|
|
|
3/22/2019
|
-0.11 / -1.15%
|
9.60
|
9.60
|
9.46
|
9.49
|
9.50
|
6.07
|
74,220
|
|
|