|
Closing price on 6/5/2014
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
141,100 |
| Split-adjusted Price |
3.62 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2014
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.70
|
8.00
|
7.82
|
3.62
|
141,100
|
|
|
6/4/2014
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.85
|
3.53
|
284,010
|
|
|
6/3/2014
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
3.67
|
112,000
|
|
|
6/2/2014
|
-0.30 / -3.61%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.08
|
3.62
|
457,920
|
|
|
5/30/2014
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.32
|
3.76
|
310,200
|
|
|
5/29/2014
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.47
|
3.81
|
346,530
|
|
|
5/28/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.61
|
3.90
|
398,300
|
|
|
5/27/2014
|
+0.60 / +7.50%
|
8.00
|
8.70
|
8.00
|
8.60
|
8.38
|
3.90
|
751,521
|
|
|
5/26/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.96
|
3.62
|
274,007
|
|
|
5/23/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.01
|
3.62
|
245,000
|
|
|
5/22/2014
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.00
|
8.10
|
8.22
|
3.67
|
685,750
|
|
|
5/21/2014
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.12
|
3.81
|
623,100
|
|
|
5/20/2014
|
+0.10 / +1.27%
|
7.70
|
8.10
|
7.70
|
8.00
|
7.89
|
3.62
|
339,810
|
|
|
5/19/2014
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.50
|
7.90
|
7.70
|
3.58
|
363,910
|
|
|
5/16/2014
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.49
|
3.49
|
228,400
|
|
|
5/15/2014
|
-0.20 / -2.70%
|
7.40
|
7.70
|
7.00
|
7.20
|
7.41
|
3.26
|
408,000
|
|
|
5/14/2014
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.20
|
3.35
|
442,600
|
|
|
5/13/2014
|
-0.30 / -4.23%
|
6.80
|
7.20
|
6.70
|
6.80
|
6.89
|
3.08
|
204,500
|
|
|
5/12/2014
|
-0.70 / -8.97%
|
7.80
|
7.80
|
7.10
|
7.10
|
7.17
|
3.22
|
540,200
|
|
|
5/9/2014
|
+0.60 / +8.33%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.48
|
3.53
|
356,800
|
|
|
5/8/2014
|
-0.80 / -10.00%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.25
|
3.26
|
778,230
|
|
|
5/7/2014
|
+0.30 / +3.90%
|
7.90
|
8.10
|
7.70
|
8.00
|
7.88
|
3.62
|
358,500
|
|
|
5/6/2014
|
-0.50 / -6.10%
|
8.00
|
8.00
|
7.40
|
7.70
|
7.65
|
3.49
|
584,400
|
|
|
5/5/2014
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.00
|
8.20
|
8.26
|
3.72
|
490,700
|
|
|
4/29/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.76
|
3.99
|
247,920
|
|
|
4/28/2014
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.07
|
4.03
|
153,000
|
|
|
4/25/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.28
|
4.17
|
246,831
|
|
|
4/24/2014
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.35
|
4.21
|
142,410
|
|
|
4/23/2014
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.10
|
9.40
|
9.34
|
4.26
|
177,010
|
|
|
4/22/2014
|
+0.50 / +5.49%
|
9.00
|
9.60
|
8.70
|
9.60
|
9.08
|
4.35
|
915,920
|
|
|