|
Closing price on 6/9/2016
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
113,444 |
| Split-adjusted Price |
2.44 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
2.44
|
113,444
|
|
|
6/8/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
2.44
|
56,452
|
|
|
6/7/2016
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
2.44
|
7,524
|
|
|
6/6/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
2.40
|
131,220
|
|
|
6/3/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.44
|
149,661
|
|
|
6/2/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
2.47
|
41,544
|
|
|
6/1/2016
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.94
|
2.47
|
280,754
|
|
|
5/31/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
2.44
|
94,297
|
|
|
5/30/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
2.44
|
24,554
|
|
|
5/27/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
2.40
|
59,007
|
|
|
5/26/2016
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.40
|
92,310
|
|
|
5/25/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.84
|
2.44
|
73,500
|
|
|
5/24/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
2.44
|
48,170
|
|
|
5/23/2016
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
2.40
|
13,820
|
|
|
5/20/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
2.44
|
180,528
|
|
|
5/19/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.44
|
80,410
|
|
|
5/18/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.44
|
47,615
|
|
|
5/17/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
2.47
|
102,518
|
|
|
5/16/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.40
|
14,728
|
|
|
5/13/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.40
|
43,300
|
|
|
5/12/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.44
|
11,200
|
|
|
5/11/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.80
|
2.44
|
31,676
|
|
|
5/10/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
2.44
|
106,775
|
|
|
5/9/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.96
|
2.44
|
68,660
|
|
|
5/6/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.44
|
106,657
|
|
|
5/5/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.84
|
2.40
|
136,328
|
|
|
5/4/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
2.40
|
153,272
|
|
|
4/29/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.44
|
50,100
|
|
|
4/28/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.84
|
2.44
|
19,250
|
|
|
4/27/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.44
|
44,100
|
|
|