|
Closing price on 6/4/2018
|
|
| Open |
12.00 |
| High |
12.90 |
| Low |
11.90 |
| Volume |
84,040 |
| Split-adjusted Price |
7.57 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2018
|
+0.20 / +1.61%
|
12.40
|
12.65
|
12.40
|
12.65
|
12.51
|
7.42
|
81,620
|
|
|
5/16/2018
|
-0.10 / -0.80%
|
12.30
|
12.60
|
12.20
|
12.45
|
12.38
|
7.30
|
73,920
|
|
|
5/15/2018
|
-0.10 / -0.79%
|
12.75
|
12.75
|
12.50
|
12.55
|
12.61
|
7.36
|
65,030
|
|
|
5/14/2018
|
-0.25 / -1.94%
|
13.00
|
13.00
|
12.40
|
12.65
|
12.52
|
7.42
|
35,390
|
|
|
5/11/2018
|
+0.40 / +3.20%
|
12.05
|
13.10
|
12.05
|
12.90
|
12.79
|
7.57
|
58,880
|
|
|
5/10/2018
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.00
|
12.50
|
12.37
|
7.33
|
193,760
|
|
|
5/9/2018
|
-0.20 / -1.56%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.80
|
7.39
|
55,250
|
|
|
5/8/2018
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.92
|
7.51
|
80,820
|
|
|
5/7/2018
|
+0.40 / +3.15%
|
12.70
|
13.20
|
12.60
|
13.10
|
12.98
|
7.68
|
372,154
|
|
|
5/4/2018
|
-0.50 / -3.79%
|
13.20
|
13.30
|
12.50
|
12.70
|
12.83
|
7.45
|
60,080
|
|
|
5/3/2018
|
+0.20 / +1.54%
|
12.80
|
13.20
|
12.15
|
13.20
|
12.82
|
7.74
|
205,090
|
|
|
5/2/2018
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.70
|
13.00
|
13.04
|
7.63
|
142,500
|
|
|
4/27/2018
|
+0.20 / +1.50%
|
12.90
|
13.60
|
12.90
|
13.50
|
13.39
|
7.92
|
133,950
|
|
|
4/26/2018
|
-0.20 / -1.48%
|
13.40
|
13.50
|
12.90
|
13.30
|
13.25
|
7.80
|
208,490
|
|
|
4/24/2018
|
-0.10 / -0.74%
|
13.60
|
13.90
|
13.05
|
13.50
|
13.55
|
7.92
|
212,560
|
|
|
4/23/2018
|
-1.00 / -6.85%
|
14.60
|
14.60
|
13.60
|
13.60
|
13.98
|
7.98
|
126,640
|
|
|
4/20/2018
|
+0.30 / +2.10%
|
14.30
|
14.60
|
13.85
|
14.60
|
14.37
|
8.56
|
218,720
|
|
|
4/19/2018
|
-0.10 / -0.69%
|
14.20
|
14.35
|
13.70
|
14.30
|
14.06
|
8.39
|
340,900
|
|
|