|
Closing price on 7/16/2015
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
261,000 |
| Split-adjusted Price |
2.95 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
2.95
|
261,000
|
|
|
7/15/2015
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.96
|
2.98
|
384,300
|
|
|
7/14/2015
|
-0.20 / -2.15%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.12
|
3.05
|
374,410
|
|
|
7/13/2015
|
+0.40 / +4.49%
|
8.90
|
9.40
|
8.80
|
9.30
|
9.17
|
3.11
|
722,200
|
|
|
7/10/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.89
|
2.98
|
602,300
|
|
|
7/9/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.65
|
2.95
|
241,700
|
|
|
7/8/2015
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.66
|
2.91
|
308,200
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.78
|
2.95
|
119,600
|
|
|
7/6/2015
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.72
|
2.95
|
259,900
|
|
|
7/3/2015
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.64
|
2.91
|
294,440
|
|
|
7/2/2015
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.57
|
2.88
|
110,300
|
|
|
7/1/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.60
|
2.85
|
274,374
|
|
|
6/30/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.68
|
2.91
|
209,600
|
|
|
6/29/2015
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.84
|
2.95
|
364,875
|
|
|
6/26/2015
|
+0.20 / +2.35%
|
8.50
|
9.10
|
8.40
|
8.70
|
8.50
|
2.91
|
1,428,780
|
|
|
6/25/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.49
|
2.85
|
229,200
|
|
|
6/24/2015
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
2.85
|
433,000
|
|
|
6/23/2015
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.42
|
2.81
|
294,517
|
|
|
6/22/2015
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
2.88
|
158,600
|
|
|
6/19/2015
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.57
|
2.85
|
373,000
|
|
|
6/18/2015
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.49
|
2.81
|
478,100
|
|
|
6/17/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
2.78
|
272,500
|
|
|
6/16/2015
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.52
|
2.81
|
215,300
|
|
|
6/15/2015
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.71
|
2.91
|
402,734
|
|
|
6/12/2015
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.44
|
2.85
|
456,000
|
|
|
6/11/2015
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.75
|
267,800
|
|
|
6/10/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.02
|
2.71
|
242,200
|
|
|
6/9/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.19
|
2.71
|
166,941
|
|
|
6/8/2015
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.46
|
2.78
|
446,200
|
|
|
6/5/2015
|
+0.30 / +3.75%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.15
|
2.78
|
487,900
|
|
|