|
Closing price on 6/10/2019
|
|
| Open |
9.31 |
| High |
9.38 |
| Low |
9.25 |
| Volume |
19,170 |
| Split-adjusted Price |
6.00 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2019
|
+0.08 / +0.86%
|
9.31
|
9.38
|
9.25
|
9.38
|
9.29
|
6.00
|
19,170
|
|
|
6/7/2019
|
+0.05 / +0.54%
|
9.25
|
9.30
|
9.25
|
9.30
|
9.25
|
5.95
|
28,960
|
|
|
6/6/2019
|
+0.05 / +0.54%
|
9.20
|
9.25
|
9.05
|
9.25
|
9.16
|
5.91
|
30,130
|
|
|
6/5/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.24
|
5.88
|
32,470
|
|
|
6/4/2019
|
-0.05 / -0.53%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.24
|
5.95
|
61,150
|
|
|
6/3/2019
|
+0.03 / +0.32%
|
9.32
|
9.40
|
9.16
|
9.35
|
9.20
|
5.98
|
25,010
|
|
|
5/31/2019
|
-0.13 / -1.38%
|
9.45
|
9.45
|
9.32
|
9.32
|
9.33
|
5.96
|
22,410
|
|
|
5/30/2019
|
-0.02 / -0.21%
|
9.31
|
9.47
|
9.31
|
9.45
|
9.43
|
6.04
|
39,020
|
|
|
5/29/2019
|
0.00 / 0.00%
|
9.48
|
9.48
|
9.40
|
9.47
|
9.43
|
6.05
|
15,800
|
|
|
5/28/2019
|
-0.03 / -0.32%
|
9.50
|
9.50
|
9.43
|
9.47
|
9.48
|
6.05
|
16,450
|
|
|
5/27/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.46
|
6.07
|
20,920
|
|
|
5/24/2019
|
-0.05 / -0.52%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.46
|
6.07
|
34,900
|
|
|
5/23/2019
|
-0.01 / -0.10%
|
9.55
|
9.55
|
9.42
|
9.55
|
9.48
|
6.11
|
25,110
|
|
|
5/22/2019
|
+0.01 / +0.10%
|
9.50
|
9.56
|
9.50
|
9.56
|
9.54
|
6.11
|
26,940
|
|
|
5/21/2019
|
+0.05 / +0.53%
|
9.48
|
9.55
|
9.40
|
9.55
|
9.45
|
6.11
|
84,050
|
|
|
5/20/2019
|
+0.01 / +0.11%
|
9.50
|
9.58
|
9.48
|
9.50
|
9.49
|
6.07
|
27,600
|
|
|
5/17/2019
|
-0.01 / -0.11%
|
9.50
|
9.51
|
9.42
|
9.49
|
9.48
|
6.07
|
7,010
|
|
|
5/16/2019
|
0.00 / 0.00%
|
9.51
|
9.55
|
9.50
|
9.50
|
9.50
|
6.07
|
17,680
|
|
|
5/15/2019
|
+0.02 / +0.21%
|
9.50
|
9.60
|
9.47
|
9.50
|
9.53
|
6.07
|
29,580
|
|
|
5/14/2019
|
-0.02 / -0.21%
|
9.50
|
9.50
|
9.40
|
9.48
|
9.43
|
6.06
|
34,770
|
|
|
5/13/2019
|
+0.02 / +0.21%
|
9.49
|
9.50
|
9.47
|
9.50
|
9.49
|
6.07
|
65,840
|
|
|
5/10/2019
|
-0.01 / -0.11%
|
9.45
|
9.57
|
9.40
|
9.48
|
9.46
|
6.06
|
10,250
|
|
|
5/9/2019
|
0.00 / 0.00%
|
9.49
|
9.60
|
9.40
|
9.49
|
9.49
|
6.07
|
32,020
|
|
|
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
|
|
|