|
Closing price on 6/24/2019
|
|
| Open |
9.22 |
| High |
9.25 |
| Low |
9.05 |
| Volume |
48,860 |
| Split-adjusted Price |
5.91 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2019
|
-0.04 / -0.43%
|
9.22
|
9.25
|
9.05
|
9.25
|
9.17
|
5.91
|
48,860
|
|
|
6/21/2019
|
-0.04 / -0.43%
|
9.33
|
9.33
|
9.21
|
9.29
|
9.31
|
5.94
|
5,370
|
|
|
6/20/2019
|
+0.14 / +1.52%
|
9.02
|
9.33
|
9.02
|
9.33
|
9.29
|
5.96
|
11,950
|
|
|
6/19/2019
|
+0.07 / +0.77%
|
9.12
|
9.22
|
9.12
|
9.19
|
9.17
|
5.88
|
8,940
|
|
|
6/18/2019
|
-0.13 / -1.41%
|
9.15
|
9.20
|
9.12
|
9.12
|
9.13
|
5.83
|
23,220
|
|
|
6/17/2019
|
+0.03 / +0.33%
|
9.30
|
9.30
|
9.17
|
9.25
|
9.24
|
5.91
|
15,700
|
|
|
6/14/2019
|
-0.13 / -1.39%
|
9.30
|
9.30
|
9.21
|
9.22
|
9.26
|
5.89
|
15,870
|
|
|
6/13/2019
|
0.00 / 0.00%
|
9.38
|
9.38
|
9.23
|
9.35
|
9.34
|
5.98
|
7,600
|
|
|
6/12/2019
|
0.00 / 0.00%
|
9.22
|
9.35
|
9.22
|
9.35
|
9.31
|
5.98
|
50,680
|
|
|
6/11/2019
|
-0.03 / -0.32%
|
9.23
|
9.35
|
9.22
|
9.35
|
9.30
|
5.98
|
11,500
|
|
|
6/10/2019
|
+0.08 / +0.86%
|
9.31
|
9.38
|
9.25
|
9.38
|
9.29
|
6.00
|
19,170
|
|
|
6/7/2019
|
+0.05 / +0.54%
|
9.25
|
9.30
|
9.25
|
9.30
|
9.25
|
5.95
|
28,960
|
|
|
6/6/2019
|
+0.05 / +0.54%
|
9.20
|
9.25
|
9.05
|
9.25
|
9.16
|
5.91
|
30,130
|
|
|
6/5/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.24
|
5.88
|
32,470
|
|
|
6/4/2019
|
-0.05 / -0.53%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.24
|
5.95
|
61,150
|
|
|
6/3/2019
|
+0.03 / +0.32%
|
9.32
|
9.40
|
9.16
|
9.35
|
9.20
|
5.98
|
25,010
|
|
|
5/31/2019
|
-0.13 / -1.38%
|
9.45
|
9.45
|
9.32
|
9.32
|
9.33
|
5.96
|
22,410
|
|
|
5/30/2019
|
-0.02 / -0.21%
|
9.31
|
9.47
|
9.31
|
9.45
|
9.43
|
6.04
|
39,020
|
|
|
5/29/2019
|
0.00 / 0.00%
|
9.48
|
9.48
|
9.40
|
9.47
|
9.43
|
6.05
|
15,800
|
|
|
5/28/2019
|
-0.03 / -0.32%
|
9.50
|
9.50
|
9.43
|
9.47
|
9.48
|
6.05
|
16,450
|
|
|
5/27/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.46
|
6.07
|
20,920
|
|
|
5/24/2019
|
-0.05 / -0.52%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.46
|
6.07
|
34,900
|
|
|
5/23/2019
|
-0.01 / -0.10%
|
9.55
|
9.55
|
9.42
|
9.55
|
9.48
|
6.11
|
25,110
|
|
|
5/22/2019
|
+0.01 / +0.10%
|
9.50
|
9.56
|
9.50
|
9.56
|
9.54
|
6.11
|
26,940
|
|
|
5/21/2019
|
+0.05 / +0.53%
|
9.48
|
9.55
|
9.40
|
9.55
|
9.45
|
6.11
|
84,050
|
|
|
5/20/2019
|
+0.01 / +0.11%
|
9.50
|
9.58
|
9.48
|
9.50
|
9.49
|
6.07
|
27,600
|
|
|
5/17/2019
|
-0.01 / -0.11%
|
9.50
|
9.51
|
9.42
|
9.49
|
9.48
|
6.07
|
7,010
|
|
|
5/16/2019
|
0.00 / 0.00%
|
9.51
|
9.55
|
9.50
|
9.50
|
9.50
|
6.07
|
17,680
|
|
|
5/15/2019
|
+0.02 / +0.21%
|
9.50
|
9.60
|
9.47
|
9.50
|
9.53
|
6.07
|
29,580
|
|
|
5/14/2019
|
-0.02 / -0.21%
|
9.50
|
9.50
|
9.40
|
9.48
|
9.43
|
6.06
|
34,770
|
|
|