|
Closing price on 7/8/2016
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
155,450 |
| Split-adjusted Price |
3.69 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.20
|
3.69
|
155,450
|
|
|
7/7/2016
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.21
|
3.63
|
191,636
|
|
|
7/6/2016
|
-0.20 / -2.74%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.16
|
3.58
|
33,796
|
|
|
7/5/2016
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.33
|
3.69
|
401,729
|
|
|
7/4/2016
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.97
|
3.63
|
349,150
|
|
|
7/1/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.85
|
3.43
|
45,519
|
|
|
6/30/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
3.43
|
23,150
|
|
|
6/29/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
3.43
|
41,700
|
|
|
6/28/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
3.43
|
70,700
|
|
|
6/27/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.65
|
3.43
|
77,630
|
|
|
6/24/2016
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.40
|
6.80
|
6.62
|
3.43
|
317,154
|
|
|
6/23/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
3.48
|
24,751
|
|
|
6/22/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
3.48
|
30,318
|
|
|
6/21/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
3.48
|
66,050
|
|
|
6/20/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.88
|
3.43
|
20,372
|
|
|
6/17/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
3.48
|
51,623
|
|
|
6/16/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
3.48
|
193,840
|
|
|
6/15/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
3.53
|
97,700
|
|
|
6/14/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
3.53
|
83,800
|
|
|
6/13/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
3.48
|
58,567
|
|
|
6/10/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
3.53
|
139,490
|
|
|
6/9/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
3.48
|
113,444
|
|
|
6/8/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
3.48
|
56,452
|
|
|
6/7/2016
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
3.48
|
7,524
|
|
|
6/6/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
3.43
|
131,220
|
|
|
6/3/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.48
|
149,661
|
|
|
6/2/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
3.53
|
41,544
|
|
|
6/1/2016
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.94
|
3.53
|
280,754
|
|
|
5/31/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
3.48
|
94,297
|
|
|
5/30/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
3.48
|
24,554
|
|
|