|
Closing price on 6/23/2020
|
|
| Open |
7.39 |
| High |
7.78 |
| Low |
7.39 |
| Volume |
299,020 |
| Split-adjusted Price |
5.40 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
+0.16 / +2.17%
|
7.39
|
7.78
|
7.39
|
7.55
|
7.64
|
5.40
|
299,020
|
|
|
6/22/2020
|
+0.24 / +3.36%
|
7.24
|
7.50
|
7.24
|
7.39
|
7.34
|
5.29
|
240,070
|
|
|
6/19/2020
|
+0.05 / +0.70%
|
7.15
|
7.16
|
7.03
|
7.15
|
7.13
|
5.12
|
74,360
|
|
|
6/18/2020
|
+0.05 / +0.71%
|
7.05
|
7.13
|
7.00
|
7.10
|
7.08
|
5.08
|
122,610
|
|
|
6/17/2020
|
-0.06 / -0.84%
|
7.11
|
7.14
|
7.00
|
7.05
|
7.08
|
5.04
|
150,150
|
|
|
6/16/2020
|
+0.31 / +4.56%
|
7.19
|
7.19
|
6.73
|
7.11
|
7.02
|
5.09
|
153,790
|
|
|
6/15/2020
|
-0.39 / -5.42%
|
7.10
|
7.20
|
6.74
|
6.80
|
6.89
|
4.87
|
680,940
|
|
|
6/12/2020
|
-0.21 / -2.84%
|
6.91
|
7.20
|
6.89
|
7.19
|
7.02
|
5.14
|
276,960
|
|
|
6/11/2020
|
-0.35 / -4.52%
|
7.56
|
7.81
|
7.40
|
7.40
|
7.62
|
5.29
|
419,540
|
|
|
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
|
|
|