|
|
Closing price on 6/16/2021
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.05 |
| Volume |
1,690,100 |
| Split-adjusted Price |
15.95 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2021
|
-0.55 / -2.41%
|
22.50
|
23.00
|
22.05
|
22.30
|
22.85
|
15.95
|
1,690,100
|
|
|
6/15/2021
|
+0.25 / +1.11%
|
22.60
|
23.45
|
22.20
|
22.85
|
22.94
|
16.35
|
2,338,300
|
|
|
6/14/2021
|
+1.10 / +5.12%
|
21.20
|
22.90
|
20.80
|
22.60
|
22.01
|
16.17
|
3,394,200
|
|
|
6/11/2021
|
+0.30 / +1.42%
|
21.00
|
22.00
|
20.50
|
21.50
|
21.45
|
15.38
|
1,749,900
|
|
|
6/10/2021
|
-1.00 / -4.50%
|
22.00
|
22.50
|
20.80
|
21.20
|
21.59
|
15.17
|
1,373,100
|
|
|
6/9/2021
|
+1.40 / +6.73%
|
20.80
|
22.25
|
19.35
|
22.20
|
20.74
|
15.88
|
3,913,400
|
|
|
6/8/2021
|
-1.55 / -6.94%
|
21.20
|
22.35
|
20.80
|
20.80
|
22.35
|
14.88
|
2,917,000
|
|
|
6/7/2021
|
-1.65 / -6.88%
|
23.20
|
23.40
|
22.35
|
22.35
|
22.59
|
15.99
|
3,206,900
|
|
|
6/4/2021
|
+1.45 / +6.43%
|
24.00
|
24.10
|
23.00
|
24.00
|
23.88
|
17.17
|
3,168,300
|
|
|
6/3/2021
|
+1.45 / +6.87%
|
22.00
|
22.55
|
21.90
|
22.55
|
21.90
|
16.13
|
1,627,400
|
|
|
6/2/2021
|
+0.75 / +3.69%
|
19.50
|
21.30
|
19.50
|
21.10
|
20.43
|
15.10
|
4,724,900
|
|
|
6/1/2021
|
+1.30 / +6.82%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
14.56
|
1,329,500
|
|
|
5/31/2021
|
+1.20 / +6.72%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
13.63
|
1,483,400
|
|
|
5/28/2021
|
+1.15 / +6.89%
|
16.70
|
17.85
|
16.50
|
17.85
|
16.70
|
12.77
|
3,002,600
|
|
|
5/27/2021
|
-0.70 / -4.02%
|
17.50
|
17.55
|
16.50
|
16.70
|
17.19
|
11.95
|
1,537,500
|
|
|
5/26/2021
|
+0.15 / +0.87%
|
17.50
|
17.65
|
17.25
|
17.40
|
17.48
|
12.45
|
1,853,000
|
|
|
5/25/2021
|
+0.70 / +4.23%
|
16.70
|
17.50
|
16.50
|
17.25
|
16.90
|
12.34
|
2,864,700
|
|
|
5/24/2021
|
+0.35 / +2.16%
|
16.20
|
16.70
|
16.00
|
16.55
|
16.41
|
11.84
|
1,446,400
|
|
|
5/21/2021
|
+0.30 / +1.89%
|
16.30
|
16.80
|
16.10
|
16.20
|
16.53
|
11.59
|
2,022,800
|
|
|
5/20/2021
|
+1.00 / +6.71%
|
14.90
|
15.90
|
14.65
|
15.90
|
15.71
|
11.38
|
2,109,200
|
|
|
5/19/2021
|
-0.15 / -1.00%
|
15.00
|
15.05
|
14.80
|
14.90
|
14.89
|
10.66
|
702,600
|
|
|
5/18/2021
|
-0.35 / -2.27%
|
15.40
|
15.40
|
14.85
|
15.05
|
14.85
|
10.77
|
852,400
|
|
|
5/17/2021
|
-0.35 / -2.22%
|
15.90
|
15.90
|
15.35
|
15.40
|
15.35
|
11.02
|
663,100
|
|
|
5/14/2021
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.50
|
15.75
|
15.79
|
11.27
|
687,800
|
|
|
5/13/2021
|
+0.15 / +0.97%
|
15.40
|
15.85
|
15.30
|
15.65
|
15.66
|
11.20
|
1,389,700
|
|
|
5/12/2021
|
+0.05 / +0.32%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.36
|
11.09
|
401,600
|
|
|
5/11/2021
|
-0.05 / -0.32%
|
15.65
|
15.80
|
15.30
|
15.45
|
15.61
|
11.05
|
872,100
|
|
|
5/10/2021
|
+0.75 / +5.08%
|
14.40
|
15.50
|
14.40
|
15.50
|
15.23
|
11.09
|
989,600
|
|
|
5/7/2021
|
-0.40 / -2.64%
|
15.05
|
15.10
|
14.45
|
14.75
|
14.83
|
10.55
|
571,100
|
|
|
5/6/2021
|
-0.30 / -1.94%
|
15.45
|
15.80
|
14.90
|
15.15
|
15.34
|
10.84
|
548,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|