|
Closing price on 6/29/2012
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
34,100 |
| Split-adjusted Price |
3.42 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2012
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.23
|
3.42
|
34,100
|
|
|
6/28/2012
|
+0.30 / +3.70%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.23
|
3.46
|
47,100
|
|
|
6/27/2012
|
-0.40 / -4.71%
|
8.00
|
8.70
|
8.00
|
8.10
|
8.17
|
3.34
|
20,100
|
|
|
6/26/2012
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.39
|
3.51
|
124,700
|
|
|
6/25/2012
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.84
|
3.63
|
61,600
|
|
|
6/22/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.03
|
3.71
|
155,200
|
|
|
6/21/2012
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
3.71
|
18,600
|
|
|
6/20/2012
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.16
|
3.79
|
42,600
|
|
|
6/19/2012
|
-0.10 / -1.09%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.13
|
3.75
|
103,200
|
|
|
6/18/2012
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.17
|
3.79
|
51,800
|
|
|
6/15/2012
|
+0.30 / +3.33%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.19
|
3.84
|
105,700
|
|
|
6/14/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.99
|
3.71
|
78,500
|
|
|
6/13/2012
|
+0.10 / +1.12%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.05
|
3.71
|
87,800
|
|
|
6/12/2012
|
-0.40 / -4.30%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.04
|
3.67
|
71,900
|
|
|
6/11/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.21
|
3.84
|
121,631
|
|
|
6/8/2012
|
-0.20 / -2.13%
|
9.60
|
9.60
|
9.00
|
9.20
|
9.28
|
3.79
|
281,000
|
|
|
6/7/2012
|
+0.10 / +1.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.58
|
3.88
|
226,700
|
|
|
6/6/2012
|
+0.10 / +1.09%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.26
|
3.84
|
213,000
|
|
|
6/5/2012
|
+0.40 / +4.55%
|
9.00
|
9.30
|
8.60
|
9.20
|
9.03
|
3.79
|
73,400
|
|
|
6/4/2012
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.40
|
8.80
|
8.71
|
3.63
|
100,400
|
|
|
6/1/2012
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
3.71
|
54,800
|
|
|
5/31/2012
|
-0.60 / -6.45%
|
9.00
|
9.20
|
8.70
|
8.70
|
8.94
|
3.59
|
127,400
|
|
|
5/30/2012
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
3.84
|
26,300
|
|
|
5/29/2012
|
-0.30 / -3.19%
|
9.20
|
9.30
|
8.80
|
9.10
|
9.12
|
3.75
|
79,700
|
|
|
5/28/2012
|
-0.20 / -2.08%
|
9.60
|
9.90
|
9.20
|
9.40
|
9.47
|
3.88
|
278,100
|
|
|
5/25/2012
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.53
|
3.96
|
272,100
|
|
|
5/24/2012
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.90
|
3.71
|
254,000
|
|
|
5/23/2012
|
-0.50 / -5.32%
|
9.20
|
9.30
|
8.80
|
8.90
|
8.98
|
3.67
|
326,400
|
|
|
5/22/2012
|
-0.10 / -1.05%
|
9.70
|
9.90
|
9.30
|
9.40
|
9.51
|
3.88
|
120,000
|
|
|
5/21/2012
|
+0.60 / +6.74%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.40
|
3.92
|
129,100
|
|
|