|
Closing price on 7/3/2014
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
907,200 |
| Split-adjusted Price |
4.17 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2014
|
+0.30 / +3.37%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.17
|
4.17
|
907,200
|
|
|
7/2/2014
|
+0.30 / +3.49%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.85
|
4.03
|
560,342
|
|
|
7/1/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.70
|
3.90
|
405,910
|
|
|
6/30/2014
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.55
|
3.90
|
162,200
|
|
|
6/27/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.59
|
3.85
|
156,000
|
|
|
6/26/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.90
|
204,026
|
|
|
6/25/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.54
|
3.90
|
317,221
|
|
|
6/24/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.42
|
3.85
|
90,860
|
|
|
6/23/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.40
|
3.85
|
60,500
|
|
|
6/20/2014
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.49
|
3.81
|
195,040
|
|
|
6/19/2014
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.36
|
3.85
|
489,000
|
|
|
6/18/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.75
|
3.90
|
319,300
|
|
|
6/17/2014
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.66
|
3.99
|
350,300
|
|
|
6/16/2014
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.47
|
3.85
|
313,000
|
|
|
6/13/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
3.81
|
284,900
|
|
|
6/12/2014
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.46
|
3.81
|
375,000
|
|
|
6/11/2014
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.49
|
3.85
|
324,100
|
|
|
6/10/2014
|
-0.20 / -2.35%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.49
|
3.76
|
195,100
|
|
|
6/9/2014
|
-0.30 / -3.41%
|
9.00
|
9.10
|
8.50
|
8.50
|
8.93
|
3.85
|
785,500
|
|
|
6/6/2014
|
+0.80 / +10.00%
|
8.20
|
8.80
|
8.00
|
8.80
|
8.50
|
3.99
|
899,010
|
|
|
6/5/2014
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.70
|
8.00
|
7.82
|
3.62
|
141,100
|
|
|
6/4/2014
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.85
|
3.53
|
284,010
|
|
|
6/3/2014
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
3.67
|
112,000
|
|
|
6/2/2014
|
-0.30 / -3.61%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.08
|
3.62
|
457,920
|
|
|
5/30/2014
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.32
|
3.76
|
310,200
|
|
|
5/29/2014
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.47
|
3.81
|
346,530
|
|
|
5/28/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.61
|
3.90
|
398,300
|
|
|
5/27/2014
|
+0.60 / +7.50%
|
8.00
|
8.70
|
8.00
|
8.60
|
8.38
|
3.90
|
751,521
|
|
|
5/26/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.96
|
3.62
|
274,007
|
|
|
5/23/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.01
|
3.62
|
245,000
|
|
|