|
Closing price on 7/22/2019
|
|
| Open |
9.07 |
| High |
9.24 |
| Low |
9.07 |
| Volume |
19,720 |
| Split-adjusted Price |
5.91 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
-0.04 / -0.43%
|
9.07
|
9.24
|
9.07
|
9.24
|
9.23
|
5.91
|
19,720
|
|
|
7/19/2019
|
0.00 / 0.00%
|
9.28
|
9.28
|
9.20
|
9.28
|
9.27
|
5.93
|
15,960
|
|
|
7/18/2019
|
-0.01 / -0.11%
|
9.21
|
9.28
|
9.20
|
9.28
|
9.24
|
5.93
|
39,030
|
|
|
7/17/2019
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.20
|
9.29
|
9.22
|
5.94
|
76,860
|
|
|
7/16/2019
|
-0.01 / -0.11%
|
9.30
|
9.30
|
9.20
|
9.29
|
9.22
|
5.94
|
52,600
|
|
|
7/15/2019
|
+0.01 / +0.11%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.22
|
5.95
|
30,900
|
|
|
7/12/2019
|
+0.02 / +0.22%
|
9.29
|
9.30
|
9.29
|
9.29
|
9.29
|
5.94
|
2,050
|
|
|
7/11/2019
|
-0.01 / -0.11%
|
9.30
|
9.30
|
9.18
|
9.27
|
9.25
|
5.93
|
23,580
|
|
|
7/10/2019
|
+0.04 / +0.43%
|
9.24
|
9.28
|
9.15
|
9.28
|
9.24
|
5.93
|
77,150
|
|
|
7/9/2019
|
-0.01 / -0.11%
|
9.13
|
9.24
|
9.12
|
9.24
|
9.20
|
5.91
|
5,760
|
|
|
7/8/2019
|
+0.05 / +0.54%
|
9.21
|
9.25
|
9.10
|
9.25
|
9.15
|
5.91
|
37,480
|
|
|
7/5/2019
|
-0.03 / -0.33%
|
9.23
|
9.24
|
9.20
|
9.20
|
9.22
|
5.88
|
5,570
|
|
|
7/4/2019
|
+0.03 / +0.33%
|
9.20
|
9.27
|
9.20
|
9.23
|
9.23
|
5.90
|
10,970
|
|
|
7/3/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.15
|
9.20
|
9.19
|
5.88
|
17,300
|
|
|
7/2/2019
|
-0.04 / -0.43%
|
9.15
|
9.20
|
9.15
|
9.20
|
9.18
|
5.88
|
10,080
|
|
|
7/1/2019
|
+0.12 / +1.32%
|
9.12
|
9.24
|
9.10
|
9.24
|
9.20
|
5.91
|
21,310
|
|
|
6/28/2019
|
-0.08 / -0.87%
|
9.20
|
9.20
|
9.12
|
9.12
|
9.15
|
5.83
|
21,090
|
|
|
6/27/2019
|
-0.04 / -0.43%
|
9.20
|
9.20
|
9.14
|
9.20
|
9.19
|
5.88
|
8,600
|
|
|
6/26/2019
|
0.00 / 0.00%
|
9.12
|
9.25
|
9.12
|
9.24
|
9.18
|
5.91
|
7,010
|
|
|
6/25/2019
|
-0.01 / -0.11%
|
9.20
|
9.24
|
9.11
|
9.24
|
9.17
|
5.91
|
17,560
|
|
|
6/24/2019
|
-0.04 / -0.43%
|
9.22
|
9.25
|
9.05
|
9.25
|
9.17
|
5.91
|
48,860
|
|
|
6/21/2019
|
-0.04 / -0.43%
|
9.33
|
9.33
|
9.21
|
9.29
|
9.31
|
5.94
|
5,370
|
|
|
6/20/2019
|
+0.14 / +1.52%
|
9.02
|
9.33
|
9.02
|
9.33
|
9.29
|
5.96
|
11,950
|
|
|
6/19/2019
|
+0.07 / +0.77%
|
9.12
|
9.22
|
9.12
|
9.19
|
9.17
|
5.88
|
8,940
|
|
|
6/18/2019
|
-0.13 / -1.41%
|
9.15
|
9.20
|
9.12
|
9.12
|
9.13
|
5.83
|
23,220
|
|
|
6/17/2019
|
+0.03 / +0.33%
|
9.30
|
9.30
|
9.17
|
9.25
|
9.24
|
5.91
|
15,700
|
|
|
6/14/2019
|
-0.13 / -1.39%
|
9.30
|
9.30
|
9.21
|
9.22
|
9.26
|
5.89
|
15,870
|
|
|
6/13/2019
|
0.00 / 0.00%
|
9.38
|
9.38
|
9.23
|
9.35
|
9.34
|
5.98
|
7,600
|
|
|
6/12/2019
|
0.00 / 0.00%
|
9.22
|
9.35
|
9.22
|
9.35
|
9.31
|
5.98
|
50,680
|
|
|
6/11/2019
|
-0.03 / -0.32%
|
9.23
|
9.35
|
9.22
|
9.35
|
9.30
|
5.98
|
11,500
|
|
|