|
Closing price on 6/17/2011
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
174,900 |
| Split-adjusted Price |
3.03 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2011
|
-0.20 / -2.50%
|
7.70
|
8.00
|
7.60
|
7.80
|
7.77
|
3.03
|
174,900
|
|
|
6/16/2011
|
-0.10 / -1.23%
|
7.60
|
8.20
|
7.60
|
8.00
|
7.86
|
3.11
|
418,000
|
|
|
6/15/2011
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.14
|
47,100
|
|
|
6/14/2011
|
-0.60 / -6.59%
|
8.90
|
9.20
|
8.50
|
8.50
|
8.72
|
3.30
|
305,400
|
|
|
6/13/2011
|
+0.40 / +4.60%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.06
|
3.53
|
225,200
|
|
|
6/10/2011
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.38
|
283,100
|
|
|
6/9/2011
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.50
|
8.40
|
8.18
|
3.26
|
326,400
|
|
|
6/8/2011
|
+0.50 / +6.76%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.87
|
3.07
|
386,500
|
|
|
6/7/2011
|
+0.20 / +2.78%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.38
|
2.87
|
150,200
|
|
|
6/6/2011
|
+0.30 / +4.35%
|
7.20
|
7.30
|
6.80
|
7.20
|
7.04
|
2.80
|
222,000
|
|
|
6/3/2011
|
+0.30 / +4.55%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.98
|
2.68
|
717,300
|
|
|
6/2/2011
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.56
|
39,700
|
|
|
6/1/2011
|
+0.50 / +8.77%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
2.41
|
50,400
|
|
|
5/31/2011
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.76
|
2.21
|
73,400
|
|
|
5/30/2011
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.05
|
2.29
|
114,400
|
|
|
5/27/2011
|
+0.10 / +1.64%
|
6.20
|
6.20
|
5.80
|
6.20
|
6.13
|
2.41
|
87,100
|
|
|
5/26/2011
|
+0.10 / +1.67%
|
5.60
|
6.20
|
5.60
|
6.10
|
5.77
|
2.37
|
273,000
|
|
|
5/25/2011
|
-0.40 / -6.25%
|
6.20
|
6.40
|
6.00
|
6.00
|
6.02
|
2.33
|
169,500
|
|
|
5/24/2011
|
-0.30 / -4.48%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
2.48
|
129,500
|
|
|
5/23/2011
|
-0.40 / -5.63%
|
7.20
|
7.30
|
6.70
|
6.70
|
6.75
|
2.60
|
150,000
|
|
|
5/20/2011
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.12
|
2.76
|
79,700
|
|
|
5/19/2011
|
-0.10 / -1.35%
|
6.80
|
7.50
|
6.80
|
7.30
|
7.42
|
2.83
|
288,500
|
|
|
5/18/2011
|
0.00 / 0.00%
|
7.00
|
7.70
|
7.00
|
7.40
|
7.29
|
2.87
|
125,800
|
|
|
5/17/2011
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.46
|
2.87
|
74,600
|
|
|
5/16/2011
|
-0.40 / -5.06%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.66
|
2.91
|
91,400
|
|
|
5/13/2011
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
3.07
|
20,100
|
|
|
5/12/2011
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
8.00
|
3.03
|
65,400
|
|
|
5/11/2011
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
3.14
|
25,400
|
|
|
5/10/2011
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.09
|
3.11
|
56,900
|
|
|
5/9/2011
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.06
|
3.14
|
92,800
|
|
|