|
Closing price on 7/18/2018
|
|
| Open |
9.70 |
| High |
10.20 |
| Low |
9.67 |
| Volume |
176,700 |
| Split-adjusted Price |
5.98 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
+0.65 / +6.81%
|
9.70
|
10.20
|
9.67
|
10.20
|
9.93
|
5.98
|
176,700
|
|
|
7/17/2018
|
+0.05 / +0.53%
|
9.85
|
9.85
|
9.51
|
9.55
|
9.57
|
5.60
|
28,120
|
|
|
7/16/2018
|
-0.20 / -2.06%
|
9.84
|
9.84
|
9.50
|
9.50
|
9.67
|
5.57
|
32,360
|
|
|
7/13/2018
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.68
|
5.69
|
74,290
|
|
|
7/12/2018
|
-0.08 / -0.83%
|
9.51
|
9.70
|
9.50
|
9.60
|
9.56
|
5.63
|
11,190
|
|
|
7/11/2018
|
-0.11 / -1.12%
|
9.79
|
9.79
|
9.25
|
9.68
|
9.53
|
5.68
|
48,670
|
|
|
7/10/2018
|
+0.20 / +2.09%
|
9.59
|
9.90
|
9.30
|
9.79
|
9.63
|
5.74
|
33,750
|
|
|
7/9/2018
|
-0.20 / -2.04%
|
9.88
|
9.88
|
9.26
|
9.59
|
9.62
|
5.62
|
32,950
|
|
|
7/6/2018
|
+0.47 / +5.04%
|
8.76
|
9.90
|
8.76
|
9.79
|
9.20
|
5.74
|
60,450
|
|
|
7/5/2018
|
-0.08 / -0.85%
|
9.45
|
9.45
|
8.90
|
9.32
|
9.22
|
5.47
|
84,030
|
|
|
7/4/2018
|
-0.10 / -1.05%
|
9.20
|
9.70
|
9.20
|
9.40
|
9.37
|
5.51
|
35,000
|
|
|
7/3/2018
|
-0.60 / -5.94%
|
10.00
|
10.40
|
9.50
|
9.50
|
9.72
|
5.57
|
111,050
|
|
|
7/2/2018
|
-0.75 / -6.91%
|
10.95
|
10.95
|
10.10
|
10.10
|
10.43
|
5.92
|
136,190
|
|
|
6/29/2018
|
-0.35 / -3.13%
|
11.20
|
11.20
|
10.85
|
10.85
|
10.91
|
6.36
|
20,710
|
|
|
6/28/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.04
|
6.57
|
54,070
|
|
|
6/27/2018
|
+0.10 / +0.90%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.04
|
6.57
|
36,060
|
|
|
6/26/2018
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.00
|
11.10
|
11.16
|
6.51
|
53,840
|
|
|
6/25/2018
|
+0.10 / +0.90%
|
11.55
|
11.55
|
11.00
|
11.25
|
11.12
|
6.60
|
53,500
|
|
|
6/22/2018
|
+0.15 / +1.36%
|
11.00
|
11.30
|
11.00
|
11.15
|
11.07
|
6.54
|
16,890
|
|
|
6/21/2018
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.14
|
6.45
|
21,360
|
|
|
6/20/2018
|
+0.30 / +2.70%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.30
|
6.69
|
17,700
|
|
|
6/19/2018
|
-0.60 / -5.13%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.27
|
6.51
|
138,550
|
|
|
6/18/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.74
|
6.86
|
40,220
|
|
|
6/15/2018
|
-0.25 / -2.09%
|
11.95
|
11.95
|
11.60
|
11.70
|
11.76
|
6.86
|
15,990
|
|
|
6/14/2018
|
-0.05 / -0.42%
|
12.00
|
12.20
|
11.70
|
11.95
|
11.93
|
7.01
|
65,950
|
|
|
6/13/2018
|
+0.25 / +2.13%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.92
|
7.04
|
55,140
|
|
|
6/12/2018
|
-0.35 / -2.89%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.85
|
6.89
|
68,040
|
|
|
6/11/2018
|
-0.40 / -3.20%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.12
|
7.10
|
72,040
|
|
|
6/8/2018
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.43
|
7.33
|
40,390
|
|
|
6/7/2018
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.10
|
12.45
|
12.32
|
7.30
|
55,850
|
|
|