|
Closing price on 6/10/2020
|
|
| Open |
7.62 |
| High |
7.83 |
| Low |
7.45 |
| Volume |
367,280 |
| Split-adjusted Price |
5.54 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
0.00 / 0.00%
|
7.62
|
7.83
|
7.45
|
7.75
|
7.67
|
5.54
|
367,280
|
|
|
6/9/2020
|
-0.23 / -2.88%
|
8.00
|
8.00
|
7.51
|
7.75
|
7.77
|
5.54
|
350,760
|
|
|
6/8/2020
|
+0.38 / +5.00%
|
7.81
|
8.05
|
7.75
|
7.98
|
7.95
|
5.71
|
885,580
|
|
|
6/5/2020
|
+0.28 / +3.83%
|
7.33
|
7.68
|
7.30
|
7.60
|
7.49
|
5.44
|
372,570
|
|
|
6/4/2020
|
+0.47 / +6.86%
|
6.90
|
7.32
|
6.90
|
7.32
|
7.22
|
5.24
|
740,470
|
|
|
6/3/2020
|
0.00 / 0.00%
|
6.85
|
6.85
|
6.62
|
6.85
|
6.74
|
4.90
|
89,410
|
|
|
6/2/2020
|
0.00 / 0.00%
|
6.95
|
6.95
|
6.70
|
6.85
|
6.85
|
4.90
|
200,630
|
|
|
6/1/2020
|
+0.37 / +5.71%
|
6.48
|
6.92
|
6.48
|
6.85
|
6.74
|
4.90
|
375,730
|
|
|
5/29/2020
|
+0.03 / +0.47%
|
6.48
|
6.49
|
6.20
|
6.48
|
6.32
|
4.64
|
226,800
|
|
|
5/28/2020
|
+0.05 / +0.78%
|
6.40
|
6.52
|
6.35
|
6.45
|
6.41
|
4.61
|
98,550
|
|
|
5/27/2020
|
-0.05 / -0.78%
|
6.72
|
6.72
|
6.30
|
6.40
|
6.47
|
4.58
|
199,710
|
|
|
5/26/2020
|
+0.19 / +3.04%
|
6.25
|
6.50
|
6.23
|
6.45
|
6.40
|
4.61
|
221,060
|
|
|
5/25/2020
|
-0.01 / -0.16%
|
6.27
|
6.27
|
6.18
|
6.26
|
6.22
|
4.48
|
129,310
|
|
|
5/22/2020
|
+0.01 / +0.16%
|
6.26
|
6.29
|
6.13
|
6.27
|
6.24
|
4.49
|
126,820
|
|
|
5/21/2020
|
+0.11 / +1.79%
|
6.15
|
6.28
|
6.15
|
6.26
|
6.23
|
4.48
|
131,560
|
|
|
5/20/2020
|
+0.05 / +0.82%
|
6.10
|
6.15
|
6.06
|
6.15
|
6.10
|
4.40
|
180,280
|
|
|
5/19/2020
|
+0.02 / +0.33%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
4.36
|
117,430
|
|
|
5/18/2020
|
0.00 / 0.00%
|
5.95
|
6.08
|
5.95
|
6.08
|
6.04
|
4.35
|
108,330
|
|
|
5/15/2020
|
-0.02 / -0.33%
|
6.15
|
6.15
|
5.94
|
6.08
|
6.04
|
4.35
|
147,240
|
|
|
5/14/2020
|
+0.10 / +1.67%
|
5.95
|
6.13
|
5.95
|
6.10
|
6.04
|
4.36
|
120,780
|
|
|
5/13/2020
|
-0.05 / -0.83%
|
6.05
|
6.05
|
5.95
|
6.00
|
6.02
|
4.29
|
119,520
|
|
|
5/12/2020
|
+0.33 / +5.77%
|
5.72
|
6.10
|
5.70
|
6.05
|
5.96
|
4.33
|
244,930
|
|
|
5/11/2020
|
+0.07 / +1.24%
|
5.61
|
5.77
|
5.60
|
5.72
|
5.68
|
4.09
|
170,190
|
|
|
5/8/2020
|
+0.08 / +1.44%
|
5.57
|
5.70
|
5.55
|
5.65
|
5.66
|
4.04
|
149,210
|
|
|
5/7/2020
|
0.00 / 0.00%
|
5.57
|
5.58
|
5.41
|
5.57
|
5.51
|
3.99
|
99,440
|
|
|
5/6/2020
|
+0.14 / +2.58%
|
5.42
|
5.57
|
5.36
|
5.57
|
5.42
|
3.99
|
159,330
|
|
|
5/5/2020
|
-0.02 / -0.37%
|
5.31
|
5.45
|
5.31
|
5.43
|
5.40
|
3.88
|
102,200
|
|
|
5/4/2020
|
-0.23 / -4.05%
|
5.55
|
5.55
|
5.30
|
5.45
|
5.43
|
3.90
|
187,510
|
|
|
4/29/2020
|
-0.01 / -0.18%
|
5.69
|
5.70
|
5.59
|
5.68
|
5.62
|
4.06
|
119,200
|
|
|
4/28/2020
|
0.00 / 0.00%
|
5.74
|
5.74
|
5.50
|
5.69
|
5.62
|
4.07
|
188,640
|
|
|