|
Closing price on 6/19/2015
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
373,000 |
| Split-adjusted Price |
2.85 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.57
|
2.85
|
373,000
|
|
|
6/18/2015
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.49
|
2.81
|
478,100
|
|
|
6/17/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
2.78
|
272,500
|
|
|
6/16/2015
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.52
|
2.81
|
215,300
|
|
|
6/15/2015
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.71
|
2.91
|
402,734
|
|
|
6/12/2015
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.44
|
2.85
|
456,000
|
|
|
6/11/2015
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.75
|
267,800
|
|
|
6/10/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.02
|
2.71
|
242,200
|
|
|
6/9/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.19
|
2.71
|
166,941
|
|
|
6/8/2015
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.46
|
2.78
|
446,200
|
|
|
6/5/2015
|
+0.30 / +3.75%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.15
|
2.78
|
487,900
|
|
|
6/4/2015
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.95
|
2.68
|
348,250
|
|
|
6/3/2015
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.79
|
2.61
|
132,300
|
|
|
6/2/2015
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
2.61
|
260,600
|
|
|
6/1/2015
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.85
|
2.61
|
212,210
|
|
|
5/29/2015
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.79
|
2.61
|
136,715
|
|
|
5/28/2015
|
+0.30 / +4.00%
|
7.60
|
7.90
|
7.40
|
7.80
|
7.74
|
2.61
|
543,310
|
|
|
5/27/2015
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.54
|
2.51
|
236,100
|
|
|
5/26/2015
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.51
|
2.51
|
199,315
|
|
|
5/25/2015
|
+0.30 / +4.11%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.48
|
2.55
|
229,500
|
|
|
5/22/2015
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.44
|
2.45
|
143,900
|
|
|
5/21/2015
|
+0.10 / +1.35%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.48
|
2.51
|
222,600
|
|
|
5/20/2015
|
+0.50 / +7.25%
|
6.90
|
7.50
|
6.90
|
7.40
|
7.28
|
2.48
|
254,800
|
|
|
5/19/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
2.31
|
147,313
|
|
|
5/18/2015
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
2.28
|
189,600
|
|
|
5/15/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.34
|
139,829
|
|
|
5/14/2015
|
-0.10 / -1.41%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.08
|
2.34
|
122,300
|
|
|
5/13/2015
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.09
|
2.38
|
70,600
|
|
|
5/12/2015
|
-0.30 / -4.11%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.14
|
2.34
|
205,107
|
|
|
5/11/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.45
|
41,600
|
|
|