|
Closing price on 6/28/2018
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
54,070 |
| Split-adjusted Price |
6.57 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.04
|
6.57
|
54,070
|
|
|
6/27/2018
|
+0.10 / +0.90%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.04
|
6.57
|
36,060
|
|
|
6/26/2018
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.00
|
11.10
|
11.16
|
6.51
|
53,840
|
|
|
6/25/2018
|
+0.10 / +0.90%
|
11.55
|
11.55
|
11.00
|
11.25
|
11.12
|
6.60
|
53,500
|
|
|
6/22/2018
|
+0.15 / +1.36%
|
11.00
|
11.30
|
11.00
|
11.15
|
11.07
|
6.54
|
16,890
|
|
|
6/21/2018
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.14
|
6.45
|
21,360
|
|
|
6/20/2018
|
+0.30 / +2.70%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.30
|
6.69
|
17,700
|
|
|
6/19/2018
|
-0.60 / -5.13%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.27
|
6.51
|
138,550
|
|
|
6/18/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.74
|
6.86
|
40,220
|
|
|
6/15/2018
|
-0.25 / -2.09%
|
11.95
|
11.95
|
11.60
|
11.70
|
11.76
|
6.86
|
15,990
|
|
|
6/14/2018
|
-0.05 / -0.42%
|
12.00
|
12.20
|
11.70
|
11.95
|
11.93
|
7.01
|
65,950
|
|
|
6/13/2018
|
+0.25 / +2.13%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.92
|
7.04
|
55,140
|
|
|
6/12/2018
|
-0.35 / -2.89%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.85
|
6.89
|
68,040
|
|
|
6/11/2018
|
-0.40 / -3.20%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.12
|
7.10
|
72,040
|
|
|
6/8/2018
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.43
|
7.33
|
40,390
|
|
|
6/7/2018
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.10
|
12.45
|
12.32
|
7.30
|
55,850
|
|
|
6/6/2018
|
-0.15 / -1.19%
|
12.85
|
12.85
|
12.30
|
12.45
|
12.53
|
7.30
|
25,290
|
|
|
6/5/2018
|
-0.30 / -2.33%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.51
|
7.39
|
46,460
|
|
|
6/4/2018
|
+0.70 / +5.74%
|
12.00
|
12.90
|
11.90
|
12.90
|
12.53
|
7.57
|
84,040
|
|
|
6/1/2018
|
0.00 / 0.00%
|
12.00
|
12.25
|
11.80
|
12.20
|
12.05
|
7.16
|
56,110
|
|
|
5/31/2018
|
+0.70 / +6.09%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.95
|
7.16
|
156,120
|
|
|
5/30/2018
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.58
|
6.75
|
30,840
|
|
|
5/29/2018
|
+0.30 / +2.63%
|
11.20
|
12.00
|
11.20
|
11.70
|
11.65
|
6.86
|
19,650
|
|
|
5/28/2018
|
-0.60 / -5.00%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.29
|
6.69
|
146,790
|
|
|
5/25/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.40
|
12.00
|
11.80
|
7.04
|
71,330
|
|
|
5/24/2018
|
-0.10 / -0.82%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.08
|
7.10
|
11,260
|
|
|
5/23/2018
|
+0.45 / +3.83%
|
11.80
|
12.20
|
11.75
|
12.20
|
12.03
|
7.16
|
114,480
|
|
|
5/22/2018
|
-0.85 / -6.75%
|
12.30
|
12.50
|
11.75
|
11.75
|
11.93
|
6.89
|
111,900
|
|
|
5/21/2018
|
-0.10 / -0.79%
|
12.35
|
12.60
|
12.30
|
12.60
|
12.45
|
7.39
|
34,230
|
|
|
5/18/2018
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.20
|
12.70
|
12.48
|
7.45
|
111,610
|
|
|