|
Closing price on 7/28/2022
|
|
| Open |
18.00 |
| High |
18.60 |
| Low |
18.00 |
| Volume |
850,200 |
| Split-adjusted Price |
14.10 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.65 / +3.69%
|
18.00
|
18.60
|
18.00
|
18.25
|
18.27
|
14.10
|
850,200
|
|
|
7/27/2022
|
+0.40 / +2.33%
|
17.00
|
17.80
|
16.85
|
17.60
|
17.43
|
13.60
|
673,000
|
|
|
7/26/2022
|
-0.45 / -2.55%
|
17.60
|
17.95
|
17.20
|
17.20
|
17.41
|
13.29
|
310,800
|
|
|
7/25/2022
|
0.00 / 0.00%
|
17.30
|
18.15
|
17.05
|
17.65
|
17.43
|
13.64
|
542,500
|
|
|
7/22/2022
|
-0.45 / -2.49%
|
18.10
|
18.40
|
17.65
|
17.65
|
18.02
|
13.64
|
585,300
|
|
|
7/21/2022
|
-0.35 / -1.90%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.16
|
13.99
|
398,000
|
|
|
7/20/2022
|
+1.15 / +6.65%
|
17.80
|
18.50
|
17.50
|
18.45
|
18.20
|
14.26
|
998,800
|
|
|
7/19/2022
|
-0.35 / -1.98%
|
17.60
|
17.65
|
16.80
|
17.30
|
17.27
|
13.37
|
625,500
|
|
|
7/18/2022
|
-0.05 / -0.28%
|
18.00
|
18.15
|
17.65
|
17.65
|
17.85
|
13.64
|
484,500
|
|
|
7/15/2022
|
-0.25 / -1.39%
|
18.20
|
18.35
|
17.70
|
17.70
|
18.01
|
13.68
|
597,500
|
|
|
7/14/2022
|
+1.15 / +6.85%
|
16.60
|
17.95
|
16.50
|
17.95
|
17.30
|
13.87
|
1,145,100
|
|
|
7/13/2022
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.80
|
16.80
|
17.00
|
12.98
|
455,500
|
|
|
7/12/2022
|
+0.80 / +4.94%
|
16.20
|
17.00
|
15.90
|
17.00
|
16.54
|
13.14
|
563,700
|
|
|
7/11/2022
|
0.00 / 0.00%
|
16.20
|
16.65
|
16.00
|
16.20
|
16.29
|
12.52
|
804,900
|
|
|
7/8/2022
|
+0.95 / +6.23%
|
15.90
|
16.30
|
15.50
|
16.20
|
16.02
|
12.52
|
594,400
|
|
|
7/7/2022
|
-0.25 / -1.61%
|
15.40
|
15.80
|
14.80
|
15.25
|
15.27
|
11.78
|
460,500
|
|
|
7/6/2022
|
-0.85 / -5.20%
|
15.80
|
16.35
|
15.40
|
15.50
|
15.91
|
11.98
|
567,400
|
|
|
7/5/2022
|
-0.35 / -2.10%
|
16.70
|
16.90
|
16.15
|
16.35
|
16.50
|
12.63
|
691,800
|
|
|
7/4/2022
|
+0.70 / +4.38%
|
16.50
|
16.90
|
16.30
|
16.70
|
16.61
|
12.90
|
698,500
|
|
|
7/1/2022
|
+0.75 / +4.92%
|
14.90
|
16.30
|
14.55
|
16.00
|
15.40
|
12.36
|
616,500
|
|
|
6/30/2022
|
-1.10 / -6.73%
|
16.15
|
16.35
|
15.25
|
15.25
|
15.77
|
11.78
|
740,200
|
|
|
6/29/2022
|
+0.35 / +2.19%
|
15.80
|
16.60
|
15.65
|
16.35
|
16.20
|
12.63
|
457,700
|
|
|
6/28/2022
|
+0.20 / +1.27%
|
16.25
|
16.50
|
16.00
|
16.00
|
16.24
|
12.36
|
668,600
|
|
|
6/27/2022
|
+1.00 / +6.76%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.51
|
12.21
|
720,700
|
|
|
6/24/2022
|
+0.30 / +2.07%
|
14.50
|
15.10
|
14.50
|
14.80
|
14.88
|
11.44
|
505,500
|
|
|
6/23/2022
|
-0.05 / -0.34%
|
14.30
|
14.60
|
14.25
|
14.50
|
14.44
|
11.20
|
294,400
|
|
|
6/22/2022
|
+0.95 / +6.99%
|
14.30
|
14.55
|
14.00
|
14.55
|
14.39
|
11.24
|
543,700
|
|
|
6/21/2022
|
+0.05 / +0.37%
|
12.90
|
14.45
|
12.65
|
13.60
|
13.35
|
10.51
|
617,800
|
|
|
6/20/2022
|
-1.00 / -6.87%
|
14.40
|
15.00
|
13.55
|
13.55
|
13.87
|
10.47
|
638,200
|
|
|
6/17/2022
|
-1.05 / -6.73%
|
14.65
|
14.90
|
14.55
|
14.55
|
14.57
|
11.24
|
430,300
|
|
|