|
Closing price on 6/22/2022
|
|
| Open |
14.30 |
| High |
14.55 |
| Low |
14.00 |
| Volume |
543,700 |
| Split-adjusted Price |
11.24 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.95 / +6.99%
|
14.30
|
14.55
|
14.00
|
14.55
|
14.39
|
11.24
|
543,700
|
|
|
6/21/2022
|
+0.05 / +0.37%
|
12.90
|
14.45
|
12.65
|
13.60
|
13.35
|
10.51
|
617,800
|
|
|
6/20/2022
|
-1.00 / -6.87%
|
14.40
|
15.00
|
13.55
|
13.55
|
13.87
|
10.47
|
638,200
|
|
|
6/17/2022
|
-1.05 / -6.73%
|
14.65
|
14.90
|
14.55
|
14.55
|
14.57
|
11.24
|
430,300
|
|
|
6/16/2022
|
-0.90 / -5.45%
|
17.00
|
17.30
|
15.35
|
15.60
|
16.31
|
12.05
|
546,300
|
|
|
6/15/2022
|
-1.20 / -6.78%
|
18.00
|
18.00
|
16.50
|
16.50
|
16.74
|
12.75
|
725,000
|
|
|
6/14/2022
|
-1.10 / -5.85%
|
18.00
|
18.80
|
17.60
|
17.70
|
18.10
|
13.68
|
408,500
|
|
|
6/13/2022
|
-1.40 / -6.93%
|
19.10
|
19.50
|
18.80
|
18.80
|
18.93
|
14.53
|
663,300
|
|
|
6/10/2022
|
-1.15 / -5.39%
|
21.30
|
21.30
|
20.00
|
20.20
|
20.73
|
15.61
|
432,500
|
|
|
6/9/2022
|
+0.25 / +1.18%
|
21.50
|
21.50
|
21.00
|
21.35
|
21.31
|
16.50
|
313,600
|
|
|
6/8/2022
|
+0.80 / +3.94%
|
21.00
|
21.40
|
20.20
|
21.10
|
20.96
|
16.30
|
623,100
|
|
|
6/7/2022
|
-0.70 / -3.33%
|
20.55
|
21.30
|
19.80
|
20.30
|
20.26
|
15.69
|
607,200
|
|
|
6/6/2022
|
-0.20 / -0.94%
|
21.20
|
22.00
|
20.65
|
21.00
|
21.26
|
16.23
|
633,700
|
|
|
6/3/2022
|
-0.25 / -1.17%
|
21.30
|
21.60
|
21.00
|
21.20
|
21.24
|
16.38
|
439,800
|
|
|
6/2/2022
|
-0.20 / -0.92%
|
21.90
|
22.40
|
21.35
|
21.45
|
21.84
|
16.57
|
731,300
|
|
|
6/1/2022
|
0.00 / 0.00%
|
21.85
|
22.20
|
21.00
|
21.65
|
21.43
|
16.73
|
452,600
|
|
|
5/31/2022
|
-0.30 / -1.37%
|
21.85
|
22.20
|
21.30
|
21.65
|
21.81
|
16.73
|
556,400
|
|
|
5/30/2022
|
-0.10 / -0.45%
|
22.10
|
22.50
|
21.60
|
21.95
|
22.16
|
16.96
|
569,700
|
|
|
5/27/2022
|
-0.25 / -1.12%
|
22.00
|
22.50
|
21.80
|
22.05
|
22.12
|
17.04
|
534,300
|
|
|
5/26/2022
|
+0.60 / +2.76%
|
22.00
|
22.75
|
21.70
|
22.30
|
22.26
|
17.23
|
748,000
|
|
|
5/25/2022
|
+1.20 / +5.85%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.09
|
16.77
|
708,200
|
|
|
5/24/2022
|
+0.50 / +2.50%
|
19.60
|
20.50
|
18.80
|
20.50
|
19.57
|
15.84
|
709,200
|
|
|
5/23/2022
|
-1.30 / -6.10%
|
21.40
|
21.50
|
19.85
|
20.00
|
20.57
|
15.45
|
794,300
|
|
|
5/20/2022
|
+0.10 / +0.47%
|
21.30
|
22.00
|
21.00
|
21.30
|
21.48
|
16.46
|
801,300
|
|
|
5/19/2022
|
+1.30 / +6.53%
|
19.60
|
21.25
|
19.30
|
21.20
|
20.23
|
16.38
|
1,206,100
|
|
|
5/18/2022
|
+0.65 / +3.38%
|
19.50
|
20.50
|
19.50
|
19.90
|
20.14
|
15.38
|
933,500
|
|
|
5/17/2022
|
+1.25 / +6.94%
|
18.00
|
19.25
|
18.00
|
19.25
|
18.98
|
14.87
|
652,200
|
|
|
5/16/2022
|
+0.40 / +2.27%
|
18.50
|
18.80
|
18.00
|
18.00
|
18.61
|
13.91
|
860,100
|
|
|
5/13/2022
|
-1.30 / -6.88%
|
18.20
|
19.10
|
17.60
|
17.60
|
17.82
|
13.60
|
814,700
|
|
|
5/12/2022
|
-1.40 / -6.90%
|
20.00
|
20.00
|
18.90
|
18.90
|
19.31
|
14.60
|
391,100
|
|
|