|
Closing price on 8/1/2014
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
97,600 |
| Split-adjusted Price |
3.81 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2014
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
3.81
|
97,600
|
|
|
7/31/2014
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.38
|
3.85
|
124,000
|
|
|
7/30/2014
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.35
|
3.76
|
102,900
|
|
|
7/29/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
3.81
|
174,400
|
|
|
7/28/2014
|
-0.40 / -4.60%
|
8.40
|
8.70
|
8.10
|
8.30
|
8.34
|
3.76
|
307,000
|
|
|
7/25/2014
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.76
|
3.94
|
75,400
|
|
|
7/24/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.99
|
110,200
|
|
|
7/23/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.77
|
3.99
|
151,700
|
|
|
7/22/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.84
|
4.03
|
129,900
|
|
|
7/21/2014
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.99
|
4.03
|
334,020
|
|
|
7/18/2014
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.14
|
4.12
|
300,738
|
|
|
7/17/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.16
|
4.17
|
190,700
|
|
|
7/16/2014
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.38
|
4.17
|
570,200
|
|
|
7/15/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.19
|
4.21
|
158,000
|
|
|
7/14/2014
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.94
|
4.17
|
142,300
|
|
|
7/11/2014
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.98
|
4.03
|
206,100
|
|
|
7/10/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
4.12
|
468,105
|
|
|
7/9/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.32
|
4.21
|
220,920
|
|
|
7/8/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.13
|
4.21
|
392,000
|
|
|
7/7/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.25
|
4.17
|
301,015
|
|
|
7/4/2014
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.15
|
4.21
|
569,930
|
|
|
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
|
|
|