|
Closing price on 7/26/2012
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
42,700 |
| Split-adjusted Price |
3.46 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.39
|
3.46
|
42,700
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.30
|
3.46
|
104,300
|
|
|
7/24/2012
|
-0.50 / -5.62%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.46
|
3.46
|
64,800
|
|
|
7/23/2012
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.83
|
3.67
|
126,700
|
|
|
7/20/2012
|
-0.30 / -3.23%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.30
|
3.71
|
116,800
|
|
|
7/19/2012
|
+0.40 / +4.49%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.14
|
3.84
|
288,700
|
|
|
7/18/2012
|
+0.20 / +2.30%
|
8.60
|
9.00
|
8.50
|
8.90
|
8.71
|
3.67
|
128,900
|
|
|
7/17/2012
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.67
|
3.59
|
109,500
|
|
|
7/16/2012
|
-0.10 / -1.18%
|
8.60
|
8.80
|
8.20
|
8.40
|
8.46
|
3.46
|
39,900
|
|
|
7/13/2012
|
+0.20 / +2.41%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.48
|
3.51
|
102,000
|
|
|
7/12/2012
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.09
|
3.42
|
15,900
|
|
|
7/11/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.98
|
3.30
|
11,800
|
|
|
7/10/2012
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.82
|
3.22
|
32,700
|
|
|
7/9/2012
|
-0.10 / -1.25%
|
8.00
|
8.30
|
7.80
|
7.90
|
8.07
|
3.26
|
8,500
|
|
|
7/6/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
3.30
|
20,500
|
|
|
7/5/2012
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.40
|
8.00
|
7.68
|
3.30
|
111,200
|
|
|
7/4/2012
|
-0.30 / -3.80%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.72
|
3.13
|
13,900
|
|
|
7/3/2012
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.87
|
3.26
|
42,600
|
|
|
7/2/2012
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
3.38
|
90,700
|
|
|
6/29/2012
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.23
|
3.42
|
34,100
|
|
|
6/28/2012
|
+0.30 / +3.70%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.23
|
3.46
|
47,100
|
|
|
6/27/2012
|
-0.40 / -4.71%
|
8.00
|
8.70
|
8.00
|
8.10
|
8.17
|
3.34
|
20,100
|
|
|
6/26/2012
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.39
|
3.51
|
124,700
|
|
|
6/25/2012
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.84
|
3.63
|
61,600
|
|
|
6/22/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.03
|
3.71
|
155,200
|
|
|
6/21/2012
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
3.71
|
18,600
|
|
|
6/20/2012
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.16
|
3.79
|
42,600
|
|
|
6/19/2012
|
-0.10 / -1.09%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.13
|
3.75
|
103,200
|
|
|
6/18/2012
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.17
|
3.79
|
51,800
|
|
|
6/15/2012
|
+0.30 / +3.33%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.19
|
3.84
|
105,700
|
|
|